华银电力(600744)股票行情 华银电力股票行情 600744股票行情_爱股网
华银电力(600744)股票行情
华银电力(600744)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 6.78 | 6.63 | -0.21 | -3.07% | 6.62 | 6.78 | 849480 | 56580.72 | 4.18% |
| 2025-10-30 | 6.68 | 6.84 | 0.17 | 2.55% | 6.58 | 6.86 | 1103256 | 74118.48 | 5.43% |
| 2025-10-29 | 6.50 | 6.67 | 0.11 | 1.68% | 6.46 | 6.68 | 685923 | 45255.69 | 3.38% |
| 2025-10-28 | 6.59 | 6.56 | -0.03 | -0.46% | 6.51 | 6.61 | 401208 | 26284.69 | 1.98% |
| 2025-10-27 | 6.46 | 6.59 | 0.13 | 2.01% | 6.45 | 6.61 | 614886 | 40335.10 | 3.03% |
| 2025-10-24 | 6.43 | 6.46 | -0.02 | -0.31% | 6.41 | 6.48 | 361242 | 23264.54 | 1.78% |
| 2025-10-23 | 6.42 | 6.48 | 0.01 | 0.15% | 6.37 | 6.49 | 455111 | 29246.82 | 2.24% |
| 2025-10-22 | 6.53 | 6.47 | -0.13 | -1.97% | 6.46 | 6.58 | 504828 | 32842.88 | 2.49% |
| 2025-10-21 | 6.55 | 6.60 | 0.03 | 0.46% | 6.46 | 6.61 | 600355 | 39289.65 | 2.96% |
| 2025-10-20 | 6.72 | 6.57 | -0.05 | -0.76% | 6.50 | 6.75 | 637242 | 41947.75 | 3.14% |
| 2025-10-17 | 6.64 | 6.62 | -0.09 | -1.34% | 6.57 | 6.79 | 719864 | 47951.21 | 3.54% |
| 2025-10-16 | 7.00 | 6.71 | -0.34 | -4.82% | 6.70 | 7.02 | 1027880 | 70118.34 | 5.06% |
| 2025-10-15 | 7.02 | 7.05 | -0.06 | -0.84% | 6.81 | 7.15 | 1568077 | 108836.23 | 7.72% |
| 2025-10-14 | 6.75 | 7.11 | 0.38 | 5.65% | 6.63 | 7.18 | 2189554 | 152733.02 | 10.78% |
| 2025-10-13 | 6.52 | 6.73 | -0.09 | -1.32% | 6.48 | 6.74 | 1029456 | 68307.20 | 5.07% |
| 2025-10-10 | 6.42 | 6.82 | 0.41 | 6.40% | 6.37 | 6.88 | 1951180 | 130250.34 | 9.61% |
| 2025-10-09 | 6.23 | 6.41 | 0.17 | 2.72% | 6.22 | 6.42 | 662423 | 42133.57 | 3.26% |
| 2025-09-30 | 6.25 | 6.24 | -0.02 | -0.32% | 6.23 | 6.29 | 296937 | 18565.25 | 1.46% |
| 2025-09-29 | 6.30 | 6.26 | 0.00 | 0.00% | 6.16 | 6.31 | 385800 | 24108.62 | 1.90% |
| 2025-09-26 | 6.28 | 6.26 | -0.02 | -0.32% | 6.24 | 6.38 | 477702 | 30267.37 | 2.35% |
| 2025-09-25 | 6.39 | 6.28 | -0.12 | -1.88% | 6.28 | 6.42 | 472471 | 29948.68 | 2.33% |
| 2025-09-24 | 6.31 | 6.40 | 0.06 | 0.95% | 6.26 | 6.41 | 391348 | 24939.66 | 1.93% |
| 2025-09-23 | 6.49 | 6.34 | -0.13 | -2.01% | 6.22 | 6.49 | 561391 | 35337.43 | 2.76% |
| 2025-09-22 | 6.44 | 6.47 | 0.01 | 0.15% | 6.30 | 6.48 | 593115 | 37834.47 | 2.92% |
| 2025-09-19 | 6.48 | 6.46 | 0.02 | 0.31% | 6.40 | 6.54 | 456084 | 29442.35 | 2.25% |
| 2025-09-18 | 6.67 | 6.44 | -0.23 | -3.45% | 6.40 | 6.67 | 825868 | 54017.38 | 4.07% |
| 2025-09-17 | 6.66 | 6.67 | 0.01 | 0.15% | 6.58 | 6.68 | 578569 | 38409.63 | 2.85% |
| 2025-09-16 | 6.68 | 6.66 | 0.00 | 0.00% | 6.55 | 6.70 | 602695 | 39908.20 | 2.97% |
| 2025-09-15 | 6.70 | 6.66 | -0.05 | -0.75% | 6.62 | 6.73 | 533761 | 35570.23 | 2.63% |
| 2025-09-12 | 6.75 | 6.71 | -0.02 | -0.30% | 6.69 | 6.79 | 725780 | 48888.01 | 3.57% |
| 2025-09-11 | 6.61 | 6.73 | 0.12 | 1.82% | 6.49 | 6.73 | 875928 | 57992.75 | 4.31% |
| 2025-09-10 | 6.62 | 6.61 | -0.03 | -0.45% | 6.54 | 6.71 | 693713 | 45797.47 | 3.42% |
| 2025-09-09 | 6.90 | 6.64 | -0.27 | -3.91% | 6.62 | 6.90 | 1043521 | 70305.05 | 5.14% |
| 2025-09-08 | 6.90 | 6.91 | -0.08 | -1.14% | 6.86 | 7.09 | 974600 | 67596.71 | 4.80% |
| 2025-09-05 | 6.94 | 6.99 | -0.03 | -0.43% | 6.58 | 7.04 | 1300976 | 88910.42 | 6.41% |
| 2025-09-04 | 6.96 | 7.02 | -0.03 | -0.43% | 6.81 | 7.20 | 1103712 | 77564.09 | 5.43% |
| 2025-09-03 | 7.75 | 7.05 | -0.73 | -9.38% | 7.01 | 7.75 | 1930318 | 140645.28 | 9.50% |
| 2025-09-02 | 7.60 | 7.78 | 0.10 | 1.30% | 7.54 | 7.95 | 1570344 | 121712.30 | 7.73% |
| 2025-09-01 | 7.83 | 7.68 | -0.13 | -1.66% | 7.45 | 7.98 | 1681858 | 130440.48 | 8.28% |
| 2025-08-29 | 8.12 | 7.81 | -0.48 | -5.79% | 7.80 | 8.12 | 1970781 | 156075.47 | 9.70% |
| 2025-08-28 | 8.10 | 8.29 | -0.28 | -3.27% | 7.80 | 8.42 | 3980019 | 320014.88 | 19.60% |
| 2025-08-27 | 7.66 | 8.57 | 0.78 | 10.01% | 7.66 | 8.57 | 4747274 | 401304.69 | 23.37% |
| 2025-08-26 | 8.00 | 7.79 | -0.05 | -0.64% | 7.72 | 8.44 | 2985567 | 237339.92 | 14.70% |
| 2025-08-25 | 7.40 | 7.84 | 0.34 | 4.53% | 7.30 | 8.00 | 2948052 | 229321.88 | 14.51% |
| 2025-08-22 | 7.81 | 7.50 | -0.25 | -3.23% | 7.37 | 7.81 | 2447852 | 182864.86 | 12.05% |
| 2025-08-21 | 7.17 | 7.75 | 0.48 | 6.60% | 7.15 | 7.90 | 3752088 | 286017.34 | 18.47% |
| 2025-08-20 | 7.32 | 7.27 | -0.03 | -0.41% | 7.08 | 7.57 | 1759877 | 128131.95 | 8.66% |
| 2025-08-19 | 7.19 | 7.30 | 0.10 | 1.39% | 7.11 | 7.44 | 1802248 | 131982.41 | 8.87% |
| 2025-08-18 | 7.01 | 7.20 | 0.20 | 2.86% | 6.96 | 7.33 | 1761052 | 126905.14 | 8.67% |
| 2025-08-15 | 6.91 | 7.00 | 0.03 | 0.43% | 6.89 | 7.04 | 1057917 | 73766.42 | 5.21% |
| 2025-08-14 | 7.21 | 6.97 | -0.30 | -4.13% | 6.96 | 7.25 | 1717577 | 121525.05 | 8.46% |
| 2025-08-13 | 7.40 | 7.27 | -0.24 | -3.20% | 7.17 | 7.40 | 2102569 | 152787.80 | 10.35% |
| 2025-08-12 | 7.33 | 7.51 | 0.04 | 0.54% | 7.33 | 7.90 | 2719059 | 206406.83 | 13.39% |
| 2025-08-11 | 7.72 | 7.47 | -0.26 | -3.36% | 7.19 | 7.72 | 3642666 | 268673.94 | 17.93% |
| 2025-08-08 | 6.91 | 7.73 | 0.70 | 9.96% | 6.86 | 7.73 | 3740286 | 282138.56 | 18.41% |
| 2025-08-07 | 6.95 | 7.03 | 0.13 | 1.88% | 6.92 | 7.20 | 1696744 | 119332.23 | 8.35% |
| 2025-08-06 | 6.92 | 6.90 | 0.00 | 0.00% | 6.82 | 6.93 | 800384 | 55033.64 | 3.94% |
| 2025-08-05 | 6.81 | 6.90 | 0.09 | 1.32% | 6.77 | 6.94 | 935303 | 64207.89 | 4.60% |
| 2025-08-04 | 6.78 | 6.81 | -0.02 | -0.29% | 6.74 | 6.85 | 631765 | 42927.10 | 3.11% |
| 2025-08-01 | 6.86 | 6.83 | -0.05 | -0.73% | 6.76 | 6.99 | 794161 | 54160.41 | 3.91% |
| 2025-07-31 | 6.88 | 6.88 | -0.10 | -1.43% | 6.84 | 7.05 | 1026467 | 70991.87 | 5.05% |
| 2025-07-30 | 7.20 | 6.98 | -0.31 | -4.25% | 6.93 | 7.23 | 1758338 | 123240.62 | 8.66% |
| 2025-07-29 | 7.17 | 7.29 | 0.11 | 1.53% | 7.17 | 7.48 | 2044621 | 150292.44 | 10.07% |
| 2025-07-28 | 7.21 | 7.18 | -0.09 | -1.24% | 7.12 | 7.25 | 897774 | 64362.15 | 4.42% |
| 2025-07-25 | 7.34 | 7.27 | -0.10 | -1.36% | 7.25 | 7.43 | 1051557 | 76854.26 | 5.18% |
| 2025-07-24 | 7.48 | 7.37 | -0.08 | -1.07% | 7.26 | 7.49 | 1367221 | 100429.17 | 6.73% |
| 2025-07-23 | 7.37 | 7.45 | 0.01 | 0.13% | 7.36 | 7.58 | 1435823 | 107204.19 | 7.07% |
| 2025-07-22 | 7.64 | 7.44 | -0.28 | -3.63% | 7.32 | 7.65 | 2211979 | 164638.19 | 10.89% |
| 2025-07-21 | 7.89 | 7.72 | -0.30 | -3.74% | 7.70 | 7.90 | 2025109 | 157322.89 | 9.97% |
| 2025-07-18 | 8.02 | 8.02 | -0.10 | -1.23% | 7.75 | 8.29 | 3046074 | 241349.48 | 15.00% |
| 2025-07-17 | 8.13 | 8.12 | -0.18 | -2.17% | 7.92 | 8.44 | 2820712 | 230381.84 | 13.89% |
| 2025-07-16 | 8.20 | 8.30 | 0.05 | 0.61% | 7.85 | 8.56 | 3106732 | 257119.11 | 15.30% |
| 2025-07-15 | 8.70 | 8.25 | -0.92 | -10.03% | 8.25 | 8.89 | 3376615 | 281954.06 | 16.62% |
| 2025-07-14 | 8.26 | 9.17 | 0.59 | 6.88% | 8.26 | 9.28 | 4777732 | 432022.62 | 23.52% |
| 2025-07-11 | 7.90 | 8.58 | 0.61 | 7.65% | 7.46 | 8.71 | 5465526 | 441328.22 | 26.91% |
| 2025-07-10 | 8.11 | 7.97 | -0.14 | -1.73% | 7.75 | 8.64 | 5448164 | 448519.22 | 26.82% |
| 2025-07-09 | 7.59 | 8.11 | 0.74 | 10.04% | 7.59 | 8.11 | 2231104 | 177353.62 | 10.98% |
| 2025-07-08 | 7.21 | 7.37 | 0.67 | 10.00% | 7.05 | 7.37 | 3681910 | 268483.25 | 18.13% |
| 2025-07-07 | 6.70 | 6.70 | 0.61 | 10.02% | 6.55 | 6.70 | 2383916 | 159456.52 | 11.74% |
| 2025-07-04 | 5.75 | 6.09 | 0.55 | 9.93% | 5.61 | 6.09 | 2105353 | 125000.76 | 10.37% |
上证大盘股票行情在线 K线走势图
华银电力(600744)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
