长江电力(600900)股票行情
长江电力(600900)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 |
|---|
| 2025-12-19 | 28.03 | 27.85 | -0.23 | -0.82% | 27.82 | 28.08 | 799993 | 223393.03 | 0.33% |
| 2025-12-18 | 27.92 | 28.08 | 0.16 | 0.57% | 27.89 | 28.09 | 464198 | 130095.68 | 0.19% |
| 2025-12-17 | 27.93 | 27.92 | -0.05 | -0.18% | 27.84 | 28.00 | 592436 | 165364.17 | 0.25% |
| 2025-12-16 | 28.06 | 27.97 | -0.07 | -0.25% | 27.82 | 28.08 | 679077 | 189617.05 | 0.28% |
| 2025-12-15 | 27.99 | 28.04 | 0.00 | 0.00% | 27.96 | 28.15 | 539466 | 151495.55 | 0.22% |
| 2025-12-12 | 27.85 | 28.04 | 0.18 | 0.65% | 27.81 | 28.05 | 898708 | 250990.72 | 0.37% |
| 2025-12-11 | 27.92 | 27.86 | -0.03 | -0.11% | 27.75 | 27.94 | 695636 | 193605.75 | 0.29% |
| 2025-12-10 | 27.93 | 27.89 | -0.08 | -0.29% | 27.85 | 28.07 | 585390 | 163491.50 | 0.24% |
| 2025-12-09 | 27.93 | 27.97 | 0.10 | 0.36% | 27.90 | 28.04 | 512302 | 143228.20 | 0.21% |
| 2025-12-08 | 28.07 | 27.87 | -0.20 | -0.71% | 27.86 | 28.10 | 754265 | 210915.50 | 0.31% |
| 2025-12-05 | 28.24 | 28.07 | -0.17 | -0.60% | 28.02 | 28.24 | 544976 | 153106.62 | 0.23% |
| 2025-12-04 | 28.30 | 28.24 | -0.03 | -0.11% | 28.17 | 28.32 | 379967 | 107298.86 | 0.16% |
| 2025-12-03 | 28.25 | 28.27 | 0.01 | 0.04% | 28.21 | 28.36 | 445600 | 126044.27 | 0.19% |
| 2025-12-02 | 28.03 | 28.26 | 0.19 | 0.68% | 28.02 | 28.27 | 748780 | 211113.19 | 0.31% |
| 2025-12-01 | 28.05 | 28.07 | 0.09 | 0.32% | 27.99 | 28.15 | 582524 | 163452.41 | 0.24% |
| 2025-11-28 | 28.01 | 27.98 | -0.11 | -0.39% | 27.95 | 28.07 | 590181 | 165176.58 | 0.25% |
| 2025-11-27 | 27.93 | 28.09 | 0.15 | 0.54% | 27.78 | 28.14 | 768693 | 215211.36 | 0.32% |
| 2025-11-26 | 28.03 | 27.94 | -0.09 | -0.32% | 27.90 | 28.12 | 662733 | 185466.81 | 0.28% |
| 2025-11-25 | 28.19 | 28.03 | -0.16 | -0.57% | 27.83 | 28.20 | 929854 | 260251.52 | 0.39% |
| 2025-11-24 | 28.18 | 28.19 | 0.03 | 0.11% | 27.92 | 28.20 | 971796 | 272599.25 | 0.40% |
| 2025-11-21 | 28.17 | 28.16 | 0.02 | 0.07% | 28.07 | 28.27 | 919942 | 259145.09 | 0.38% |
| 2025-11-20 | 28.18 | 28.14 | -0.09 | -0.32% | 28.05 | 28.32 | 576112 | 162441.47 | 0.24% |
| 2025-11-19 | 28.15 | 28.23 | 0.08 | 0.28% | 28.11 | 28.33 | 481598 | 135979.47 | 0.20% |
| 2025-11-18 | 28.16 | 28.15 | -0.01 | -0.04% | 28.08 | 28.34 | 590137 | 166456.61 | 0.25% |
| 2025-11-17 | 28.37 | 28.16 | -0.18 | -0.64% | 28.03 | 28.43 | 725596 | 204195.25 | 0.30% |
| 2025-11-14 | 28.44 | 28.34 | -0.10 | -0.35% | 28.34 | 28.71 | 747625 | 213492.03 | 0.31% |
| 2025-11-13 | 28.62 | 28.44 | -0.17 | -0.59% | 28.26 | 28.73 | 1012328 | 287456.91 | 0.42% |
| 2025-11-12 | 28.70 | 28.61 | -0.01 | -0.03% | 28.61 | 28.88 | 629705 | 181084.42 | 0.26% |
| 2025-11-11 | 28.53 | 28.62 | 0.09 | 0.32% | 28.47 | 28.72 | 625176 | 178838.94 | 0.26% |
| 2025-11-10 | 28.52 | 28.53 | 0.01 | 0.04% | 28.39 | 28.59 | 493345 | 140614.06 | 0.21% |
| 2025-11-07 | 28.51 | 28.52 | 0.02 | 0.07% | 28.43 | 28.64 | 551418 | 157283.75 | 0.23% |
| 2025-11-06 | 28.39 | 28.50 | 0.08 | 0.28% | 28.36 | 28.60 | 673928 | 192093.92 | 0.28% |
| 2025-11-05 | 28.63 | 28.42 | -0.18 | -0.63% | 28.40 | 28.69 | 685791 | 195474.16 | 0.29% |
| 2025-11-04 | 28.31 | 28.60 | 0.29 | 1.02% | 28.28 | 28.69 | 1049429 | 299545.62 | 0.44% |
| 2025-11-03 | 28.11 | 28.31 | 0.21 | 0.75% | 28.11 | 28.35 | 613783 | 173560.23 | 0.26% |
| 2025-10-31 | 28.46 | 28.10 | -0.37 | -1.30% | 27.93 | 28.46 | 1184702 | 333258.25 | 0.49% |
| 2025-10-30 | 28.29 | 28.47 | 0.18 | 0.64% | 28.19 | 28.56 | 867174 | 246501.97 | 0.36% |
| 2025-10-29 | 28.46 | 28.29 | -0.17 | -0.60% | 28.26 | 28.46 | 740543 | 209745.50 | 0.31% |
| 2025-10-28 | 28.26 | 28.46 | 0.16 | 0.57% | 28.26 | 28.54 | 732636 | 208289.95 | 0.31% |
| 2025-10-27 | 28.14 | 28.30 | 0.11 | 0.39% | 28.02 | 28.56 | 1248426 | 353438.81 | 0.52% |
| 2025-10-24 | 28.21 | 28.19 | -0.04 | -0.14% | 28.08 | 28.29 | 770600 | 217273.52 | 0.32% |
| 2025-10-23 | 28.04 | 28.23 | 0.19 | 0.68% | 28.04 | 28.27 | 785588 | 221503.16 | 0.33% |
| 2025-10-22 | 27.89 | 28.04 | 0.13 | 0.47% | 27.85 | 28.08 | 619190 | 173432.08 | 0.26% |
| 2025-10-21 | 28.00 | 27.91 | -0.14 | -0.50% | 27.85 | 28.10 | 801636 | 223919.56 | 0.33% |
| 2025-10-20 | 28.12 | 28.05 | -0.06 | -0.21% | 27.75 | 28.15 | 914231 | 255551.33 | 0.38% |
| 2025-10-17 | 28.13 | 28.11 | -0.05 | -0.18% | 28.06 | 28.38 | 1147022 | 323560.34 | 0.48% |
| 2025-10-16 | 27.85 | 28.16 | 0.23 | 0.82% | 27.84 | 28.17 | 939735 | 263940.47 | 0.39% |
| 2025-10-15 | 27.98 | 27.93 | -0.06 | -0.21% | 27.77 | 28.15 | 926323 | 258820.69 | 0.39% |
| 2025-10-14 | 27.74 | 27.99 | 0.20 | 0.72% | 27.55 | 28.01 | 1366699 | 380749.69 | 0.57% |
| 2025-10-13 | 27.70 | 27.79 | 0.06 | 0.22% | 27.40 | 27.90 | 1174982 | 325559.91 | 0.49% |
| 2025-10-10 | 27.65 | 27.73 | 0.05 | 0.18% | 27.51 | 27.79 | 712605 | 197321.09 | 0.30% |
| 2025-10-09 | 27.21 | 27.68 | 0.43 | 1.58% | 27.15 | 27.70 | 1132499 | 311286.12 | 0.47% |
| 2025-09-30 | 27.35 | 27.25 | -0.05 | -0.18% | 27.21 | 27.36 | 618828 | 168609.72 | 0.26% |
| 2025-09-29 | 27.43 | 27.30 | -0.17 | -0.62% | 27.19 | 27.50 | 927031 | 253232.88 | 0.39% |
| 2025-09-26 | 27.30 | 27.47 | 0.18 | 0.66% | 27.24 | 27.55 | 794087 | 217728.23 | 0.33% |
| 2025-09-25 | 27.21 | 27.29 | 0.04 | 0.15% | 27.08 | 27.33 | 634293 | 172686.55 | 0.26% |
| 2025-09-24 | 27.28 | 27.25 | -0.07 | -0.26% | 27.24 | 27.53 | 874413 | 239191.89 | 0.36% |
| 2025-09-23 | 27.12 | 27.32 | 0.20 | 0.74% | 27.03 | 27.39 | 872473 | 237522.16 | 0.36% |
| 2025-09-22 | 27.10 | 27.12 | -0.08 | -0.29% | 27.02 | 27.25 | 696831 | 189078.34 | 0.29% |
| 2025-09-19 | 27.32 | 27.20 | -0.11 | -0.40% | 27.12 | 27.35 | 734670 | 199947.84 | 0.31% |
| 2025-09-18 | 27.69 | 27.31 | -0.39 | -1.41% | 27.21 | 27.70 | 1448433 | 397503.03 | 0.60% |
| 2025-09-17 | 27.72 | 27.70 | -0.03 | -0.11% | 27.67 | 27.83 | 614927 | 170449.34 | 0.26% |
| 2025-09-16 | 27.79 | 27.73 | -0.07 | -0.25% | 27.65 | 27.80 | 575129 | 159434.30 | 0.24% |
| 2025-09-15 | 27.90 | 27.80 | -0.13 | -0.47% | 27.76 | 27.91 | 725657 | 201687.53 | 0.30% |
| 2025-09-12 | 28.00 | 27.93 | -0.07 | -0.25% | 27.90 | 28.15 | 929728 | 260322.48 | 0.39% |
| 2025-09-11 | 28.00 | 28.00 | -0.01 | -0.04% | 27.92 | 28.11 | 1053966 | 294687.91 | 0.44% |
| 2025-09-10 | 28.01 | 28.01 | 0.00 | 0.00% | 27.90 | 28.09 | 598615 | 167591.69 | 0.25% |
| 2025-09-09 | 28.16 | 28.01 | -0.14 | -0.50% | 27.96 | 28.20 | 761316 | 213420.83 | 0.32% |
| 2025-09-08 | 28.02 | 28.15 | 0.08 | 0.29% | 28.00 | 28.22 | 900740 | 253297.69 | 0.38% |
| 2025-09-05 | 28.16 | 28.07 | -0.16 | -0.57% | 28.00 | 28.31 | 1069513 | 300636.53 | 0.45% |
| 2025-09-04 | 27.94 | 28.23 | 0.27 | 0.97% | 27.71 | 28.30 | 1758481 | 492953.09 | 0.73% |
| 2025-09-03 | 28.25 | 27.96 | -0.25 | -0.89% | 27.83 | 28.40 | 1271331 | 356309.31 | 0.53% |
| 2025-09-02 | 27.70 | 28.21 | 0.42 | 1.51% | 27.70 | 28.29 | 1751446 | 491805.28 | 0.73% |
| 2025-09-01 | 28.10 | 27.79 | -0.30 | -1.07% | 27.71 | 28.10 | 1246087 | 346810.88 | 0.52% |
| 2025-08-29 | 27.90 | 28.09 | 0.22 | 0.79% | 27.85 | 28.16 | 1067298 | 299637.69 | 0.44% |
| 2025-08-28 | 27.95 | 27.87 | -0.09 | -0.32% | 27.69 | 27.99 | 1092962 | 304310.19 | 0.46% |
| 2025-08-27 | 28.25 | 27.96 | -0.35 | -1.24% | 27.93 | 28.30 | 1275324 | 358673.53 | 0.53% |
| 2025-08-26 | 28.35 | 28.31 | -0.04 | -0.14% | 28.21 | 28.40 | 1130612 | 319802.25 | 0.47% |
| 2025-08-25 | 28.04 | 28.35 | 0.48 | 1.72% | 28.03 | 28.55 | 2185666 | 619436.31 | 0.91% |
| 2025-08-22 | 27.88 | 27.87 | 0.02 | 0.07% | 27.70 | 27.92 | 1032104 | 286606.50 | 0.43% |
上证大盘股票行情在线 K线走势图
长江电力(600900)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
