内蒙华电(600863)股票行情
内蒙华电(600863)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 |
|---|
| 2025-08-01 | 4.03 | 4.04 | 0.01 | 0.25% | 4.02 | 4.06 | 403541 | 16313.31 | 0.62% |
| 2025-07-31 | 4.05 | 4.03 | -0.04 | -0.98% | 4.00 | 4.06 | 546506 | 21971.49 | 0.84% |
| 2025-07-30 | 4.05 | 4.07 | 0.02 | 0.49% | 4.05 | 4.10 | 737708 | 30051.46 | 1.13% |
| 2025-07-29 | 4.07 | 4.05 | -0.01 | -0.25% | 4.03 | 4.08 | 466839 | 18893.97 | 0.72% |
| 2025-07-28 | 4.17 | 4.06 | -0.10 | -2.40% | 4.04 | 4.17 | 1105131 | 45154.27 | 1.69% |
| 2025-07-25 | 4.37 | 4.38 | 0.01 | 0.23% | 4.36 | 4.40 | 656576 | 28755.42 | 1.01% |
| 2025-07-24 | 4.40 | 4.37 | -0.03 | -0.68% | 4.34 | 4.40 | 924743 | 40328.95 | 1.42% |
| 2025-07-23 | 4.43 | 4.40 | -0.02 | -0.45% | 4.39 | 4.45 | 685711 | 30262.01 | 1.05% |
| 2025-07-22 | 4.35 | 4.42 | 0.07 | 1.61% | 4.34 | 4.42 | 1014629 | 44460.49 | 1.55% |
| 2025-07-21 | 4.31 | 4.35 | 0.05 | 1.16% | 4.31 | 4.35 | 728866 | 31598.64 | 1.12% |
| 2025-07-18 | 4.30 | 4.30 | 0.01 | 0.23% | 4.28 | 4.31 | 481740 | 20684.17 | 0.74% |
| 2025-07-17 | 4.29 | 4.29 | 0.01 | 0.23% | 4.28 | 4.32 | 527383 | 22670.84 | 0.81% |
| 2025-07-16 | 4.27 | 4.28 | 0.01 | 0.23% | 4.25 | 4.29 | 419688 | 17929.73 | 0.64% |
| 2025-07-15 | 4.32 | 4.27 | -0.04 | -0.93% | 4.25 | 4.32 | 588962 | 25197.75 | 0.90% |
| 2025-07-14 | 4.29 | 4.31 | 0.02 | 0.47% | 4.28 | 4.35 | 657012 | 28393.27 | 1.01% |
| 2025-07-11 | 4.28 | 4.29 | 0.02 | 0.47% | 4.27 | 4.33 | 671618 | 28878.19 | 1.03% |
| 2025-07-10 | 4.27 | 4.27 | 0.01 | 0.23% | 4.26 | 4.34 | 774160 | 33183.94 | 1.19% |
| 2025-07-09 | 4.26 | 4.26 | 0.01 | 0.24% | 4.24 | 4.29 | 502746 | 21419.67 | 0.77% |
| 2025-07-08 | 4.28 | 4.25 | -0.02 | -0.47% | 4.22 | 4.29 | 707424 | 30033.94 | 1.08% |
| 2025-07-07 | 4.19 | 4.27 | 0.09 | 2.15% | 4.18 | 4.28 | 1002524 | 42487.52 | 1.54% |
| 2025-07-04 | 4.16 | 4.18 | 0.02 | 0.48% | 4.15 | 4.20 | 482855 | 20187.44 | 0.74% |
| 2025-07-03 | 4.17 | 4.16 | -0.01 | -0.24% | 4.13 | 4.18 | 342220 | 14218.48 | 0.52% |
| 2025-07-02 | 4.17 | 4.17 | 0.01 | 0.24% | 4.15 | 4.20 | 399873 | 16697.04 | 0.61% |
| 2025-07-01 | 4.10 | 4.16 | 0.05 | 1.22% | 4.10 | 4.18 | 651369 | 27079.52 | 1.00% |
| 2025-06-30 | 4.10 | 4.11 | 0.02 | 0.49% | 4.10 | 4.12 | 373753 | 15360.08 | 0.57% |
| 2025-06-27 | 4.15 | 4.09 | -0.06 | -1.45% | 4.08 | 4.16 | 841266 | 34573.21 | 1.29% |
| 2025-06-26 | 4.15 | 4.15 | 0.00 | 0.00% | 4.14 | 4.18 | 440909 | 18338.51 | 0.68% |
| 2025-06-25 | 4.12 | 4.15 | 0.04 | 0.97% | 4.11 | 4.16 | 369010 | 15273.76 | 0.57% |
| 2025-06-24 | 4.11 | 4.11 | 0.01 | 0.24% | 4.10 | 4.13 | 308415 | 12690.83 | 0.47% |
| 2025-06-23 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.14 | 432971 | 17779.87 | 0.66% |
| 2025-06-20 | 4.15 | 4.13 | -0.02 | -0.48% | 4.13 | 4.18 | 353170 | 14643.14 | 0.54% |
| 2025-06-19 | 4.19 | 4.15 | -0.04 | -0.95% | 4.13 | 4.20 | 467343 | 19422.06 | 0.72% |
| 2025-06-18 | 4.22 | 4.19 | -0.03 | -0.71% | 4.19 | 4.24 | 352737 | 14853.64 | 0.54% |
| 2025-06-17 | 4.19 | 4.22 | 0.03 | 0.72% | 4.15 | 4.22 | 434895 | 18212.01 | 0.67% |
| 2025-06-16 | 4.22 | 4.19 | -0.03 | -0.71% | 4.17 | 4.23 | 409544 | 17160.60 | 0.63% |
| 2025-06-13 | 4.21 | 4.22 | 0.01 | 0.24% | 4.21 | 4.25 | 607830 | 25712.48 | 0.93% |
| 2025-06-12 | 4.19 | 4.21 | 0.02 | 0.48% | 4.17 | 4.23 | 473663 | 19907.98 | 0.73% |
| 2025-06-11 | 4.22 | 4.19 | -0.04 | -0.95% | 4.19 | 4.23 | 397150 | 16717.24 | 0.61% |
| 2025-06-10 | 4.19 | 4.23 | 0.04 | 0.95% | 4.17 | 4.23 | 717732 | 30167.96 | 1.10% |
| 2025-06-09 | 4.13 | 4.19 | 0.06 | 1.45% | 4.13 | 4.19 | 492195 | 20471.08 | 0.75% |
| 2025-06-06 | 4.17 | 4.13 | -0.03 | -0.72% | 4.12 | 4.17 | 426743 | 17683.04 | 0.65% |
| 2025-06-05 | 4.17 | 4.16 | 0.00 | 0.00% | 4.13 | 4.21 | 702188 | 29261.18 | 1.08% |
| 2025-06-04 | 4.05 | 4.16 | 0.10 | 2.46% | 4.04 | 4.19 | 1590666 | 65823.75 | 2.44% |
| 2025-06-03 | 4.04 | 4.06 | 0.02 | 0.50% | 4.01 | 4.07 | 700993 | 28251.30 | 1.07% |
| 2025-05-30 | 4.05 | 4.04 | 0.00 | 0.00% | 4.03 | 4.06 | 443066 | 17905.41 | 0.68% |
| 2025-05-29 | 4.04 | 4.04 | 0.00 | 0.00% | 4.04 | 4.06 | 349159 | 14133.68 | 0.53% |
| 2025-05-28 | 4.05 | 4.04 | -0.01 | -0.25% | 4.03 | 4.06 | 304570 | 12305.43 | 0.47% |
| 2025-05-27 | 4.06 | 4.05 | -0.01 | -0.25% | 4.04 | 4.08 | 299486 | 12152.19 | 0.46% |
| 2025-05-26 | 4.04 | 4.06 | 0.03 | 0.74% | 4.02 | 4.07 | 386860 | 15667.22 | 0.59% |
| 2025-05-23 | 4.05 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 523256 | 21163.63 | 0.80% |
| 2025-05-22 | 4.08 | 4.06 | -0.02 | -0.49% | 4.04 | 4.09 | 432890 | 17574.36 | 0.66% |
| 2025-05-21 | 4.06 | 4.08 | 0.02 | 0.49% | 4.06 | 4.10 | 693832 | 28323.60 | 1.06% |
| 2025-05-20 | 4.05 | 4.06 | 0.02 | 0.50% | 4.04 | 4.07 | 427809 | 17348.37 | 0.66% |
| 2025-05-19 | 4.03 | 4.04 | 0.01 | 0.25% | 4.03 | 4.05 | 287798 | 11627.48 | 0.44% |
| 2025-05-16 | 4.05 | 4.03 | -0.02 | -0.49% | 4.02 | 4.07 | 379406 | 15324.18 | 0.58% |
| 2025-05-15 | 4.06 | 4.05 | -0.02 | -0.49% | 4.05 | 4.09 | 462486 | 18813.44 | 0.71% |
| 2025-05-14 | 4.07 | 4.07 | 0.00 | 0.00% | 4.04 | 4.08 | 410620 | 16674.08 | 0.63% |
| 2025-05-13 | 4.07 | 4.07 | 0.02 | 0.49% | 4.04 | 4.08 | 492517 | 19993.81 | 0.75% |
| 2025-05-12 | 4.08 | 4.05 | -0.03 | -0.74% | 4.04 | 4.10 | 597674 | 24262.15 | 0.92% |
| 2025-05-09 | 4.01 | 4.08 | 0.07 | 1.75% | 4.00 | 4.09 | 1094740 | 44463.45 | 1.68% |
| 2025-05-08 | 4.01 | 4.01 | 0.00 | 0.00% | 3.99 | 4.02 | 400369 | 16056.35 | 0.61% |
| 2025-05-07 | 4.02 | 4.01 | 0.00 | 0.00% | 4.00 | 4.04 | 508576 | 20408.23 | 0.78% |
| 2025-05-06 | 3.99 | 4.01 | 0.02 | 0.50% | 3.98 | 4.02 | 528308 | 21132.60 | 0.81% |
| 2025-04-30 | 4.02 | 3.99 | -0.03 | -0.75% | 3.98 | 4.02 | 461933 | 18466.87 | 0.71% |
| 2025-04-29 | 4.08 | 4.02 | -0.07 | -1.71% | 4.00 | 4.09 | 963756 | 38755.07 | 1.48% |
| 2025-04-28 | 4.05 | 4.09 | 0.05 | 1.24% | 4.02 | 4.12 | 1262357 | 51432.61 | 1.93% |
| 2025-04-25 | 4.02 | 4.04 | -0.02 | -0.49% | 3.96 | 4.06 | 1110830 | 44608.82 | 1.70% |
| 2025-04-24 | 4.01 | 4.06 | 0.05 | 1.25% | 4.00 | 4.08 | 752720 | 30515.90 | 1.15% |
| 2025-04-23 | 4.04 | 4.01 | -0.02 | -0.50% | 3.99 | 4.04 | 424358 | 17007.93 | 0.65% |
| 2025-04-22 | 4.03 | 4.03 | 0.00 | 0.00% | 4.02 | 4.07 | 512866 | 20730.41 | 0.79% |
| 2025-04-21 | 4.04 | 4.03 | -0.01 | -0.25% | 4.02 | 4.06 | 430173 | 17378.79 | 0.66% |
| 2025-04-18 | 4.04 | 4.04 | 0.00 | 0.00% | 4.00 | 4.05 | 337935 | 13601.21 | 0.52% |
| 2025-04-17 | 4.06 | 4.04 | -0.04 | -0.98% | 4.03 | 4.10 | 525799 | 21320.77 | 0.81% |
| 2025-04-16 | 4.02 | 4.08 | 0.06 | 1.49% | 3.99 | 4.08 | 851432 | 34422.28 | 1.30% |
| 2025-04-15 | 4.00 | 4.02 | 0.02 | 0.50% | 3.97 | 4.02 | 527625 | 21082.56 | 0.81% |
| 2025-04-14 | 3.94 | 4.00 | 0.06 | 1.52% | 3.93 | 4.00 | 637053 | 25346.67 | 0.98% |
| 2025-04-11 | 3.95 | 3.94 | -0.02 | -0.51% | 3.91 | 3.96 | 514301 | 20231.68 | 0.79% |
| 2025-04-10 | 3.98 | 3.96 | -0.02 | -0.50% | 3.94 | 4.00 | 796887 | 31645.38 | 1.22% |
| 2025-04-09 | 3.93 | 3.98 | 0.02 | 0.51% | 3.83 | 4.01 | 1241050 | 48786.64 | 1.90% |
| 2025-04-08 | 3.87 | 3.96 | 0.09 | 2.33% | 3.86 | 3.97 | 939856 | 36928.98 | 1.44% |
上证大盘股票行情在线 K线走势图
