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 |
|---|
| 2025-06-16 | 30.55 | 30.46 | -0.16 | -0.52% | 30.30 | 30.62 | 516554 | 157374.05 | 0.22% |
| 2025-06-13 | 30.19 | 30.62 | 0.43 | 1.42% | 30.18 | 30.66 | 1044234 | 318468.81 | 0.43% |
| 2025-06-12 | 30.16 | 30.19 | 0.01 | 0.03% | 30.02 | 30.33 | 631839 | 190627.56 | 0.26% |
| 2025-06-11 | 30.00 | 30.18 | 0.15 | 0.50% | 29.98 | 30.28 | 576656 | 173953.34 | 0.24% |
| 2025-06-10 | 29.98 | 30.03 | 0.05 | 0.17% | 29.96 | 30.29 | 663488 | 199890.38 | 0.28% |
| 2025-06-09 | 29.93 | 29.98 | -0.01 | -0.03% | 29.85 | 30.09 | 680594 | 204023.02 | 0.28% |
| 2025-06-06 | 29.80 | 29.99 | 0.19 | 0.64% | 29.75 | 30.02 | 546937 | 163839.25 | 0.23% |
| 2025-06-05 | 29.89 | 29.80 | -0.09 | -0.30% | 29.65 | 29.94 | 551350 | 164152.59 | 0.23% |
| 2025-06-04 | 30.14 | 29.89 | -0.26 | -0.86% | 29.85 | 30.16 | 595582 | 178511.75 | 0.25% |
| 2025-06-03 | 30.28 | 30.15 | -0.05 | -0.17% | 29.85 | 30.35 | 783223 | 235069.91 | 0.33% |
| 2025-05-30 | 30.32 | 30.20 | -0.09 | -0.30% | 30.20 | 30.49 | 644790 | 195452.00 | 0.27% |
| 2025-05-29 | 30.48 | 30.29 | -0.24 | -0.79% | 30.11 | 30.55 | 669369 | 202571.88 | 0.28% |
| 2025-05-28 | 30.27 | 30.53 | 0.27 | 0.89% | 30.20 | 30.55 | 537809 | 163671.11 | 0.22% |
| 2025-05-27 | 30.30 | 30.26 | -0.08 | -0.26% | 30.22 | 30.59 | 567981 | 172601.67 | 0.24% |
| 2025-05-26 | 30.40 | 30.34 | -0.15 | -0.49% | 30.12 | 30.56 | 626512 | 189941.81 | 0.26% |
| 2025-05-23 | 30.99 | 30.49 | -0.54 | -1.74% | 30.39 | 31.06 | 854248 | 261343.36 | 0.36% |
| 2025-05-22 | 30.80 | 31.03 | 0.23 | 0.75% | 30.56 | 31.05 | 537264 | 165792.67 | 0.22% |
| 2025-05-21 | 30.74 | 30.80 | 0.12 | 0.39% | 30.70 | 30.95 | 535498 | 165044.67 | 0.22% |
| 2025-05-20 | 30.48 | 30.68 | 0.21 | 0.69% | 30.48 | 30.94 | 605876 | 186332.14 | 0.25% |
| 2025-05-19 | 30.10 | 30.47 | 0.37 | 1.23% | 30.10 | 30.58 | 561942 | 170938.36 | 0.23% |
| 2025-05-16 | 30.30 | 30.10 | -0.25 | -0.82% | 29.96 | 30.50 | 637560 | 192047.89 | 0.27% |
| 2025-05-15 | 30.06 | 30.35 | 0.27 | 0.90% | 30.00 | 30.36 | 715433 | 216148.86 | 0.30% |
| 2025-05-14 | 29.73 | 30.08 | 0.34 | 1.14% | 29.67 | 30.10 | 747906 | 223835.83 | 0.31% |
| 2025-05-13 | 29.42 | 29.74 | 0.20 | 0.68% | 29.36 | 29.74 | 616986 | 182717.31 | 0.26% |
| 2025-05-12 | 29.46 | 29.54 | -0.01 | -0.03% | 29.31 | 29.69 | 572355 | 169020.86 | 0.24% |
| 2025-05-09 | 29.30 | 29.55 | 0.24 | 0.82% | 29.28 | 29.77 | 732928 | 216567.55 | 0.31% |
| 2025-05-08 | 29.28 | 29.31 | -0.04 | -0.14% | 29.22 | 29.48 | 469960 | 138055.05 | 0.20% |
| 2025-05-07 | 29.28 | 29.35 | 0.17 | 0.58% | 29.06 | 29.38 | 808890 | 236568.81 | 0.34% |
| 2025-05-06 | 29.65 | 29.18 | -0.32 | -1.08% | 29.13 | 29.65 | 830990 | 242746.06 | 0.35% |
| 2025-04-30 | 29.55 | 29.50 | 0.04 | 0.14% | 29.32 | 29.57 | 553509 | 163030.83 | 0.23% |
| 2025-04-29 | 29.72 | 29.46 | -0.26 | -0.87% | 29.35 | 29.77 | 723059 | 213050.88 | 0.30% |
| 2025-04-28 | 29.52 | 29.72 | 0.20 | 0.68% | 29.41 | 29.92 | 723471 | 215322.39 | 0.30% |
| 2025-04-25 | 29.48 | 29.52 | 0.06 | 0.20% | 29.30 | 29.73 | 544572 | 160492.25 | 0.23% |
| 2025-04-24 | 29.20 | 29.46 | 0.26 | 0.89% | 29.16 | 29.55 | 569273 | 167534.98 | 0.24% |
| 2025-04-23 | 29.28 | 29.20 | -0.13 | -0.44% | 29.08 | 29.38 | 616107 | 180066.36 | 0.26% |
| 2025-04-22 | 29.32 | 29.33 | 0.02 | 0.07% | 29.23 | 29.82 | 768949 | 226954.98 | 0.32% |
| 2025-04-21 | 29.50 | 29.31 | -0.27 | -0.91% | 29.30 | 29.70 | 565837 | 166661.06 | 0.24% |
| 2025-04-18 | 29.10 | 29.58 | 0.37 | 1.27% | 29.06 | 29.60 | 881174 | 259264.33 | 0.37% |
| 2025-04-17 | 29.30 | 29.21 | -0.19 | -0.65% | 29.00 | 29.32 | 840853 | 244892.55 | 0.35% |
| 2025-04-16 | 29.25 | 29.40 | 0.13 | 0.44% | 29.05 | 29.41 | 1007602 | 294591.00 | 0.42% |
| 2025-04-15 | 29.08 | 29.27 | 0.12 | 0.41% | 28.99 | 29.35 | 783080 | 228399.12 | 0.33% |
| 2025-04-14 | 29.01 | 29.15 | -0.05 | -0.17% | 28.82 | 29.25 | 826375 | 239927.27 | 0.34% |
| 2025-04-11 | 29.28 | 29.20 | 0.03 | 0.10% | 29.00 | 29.28 | 873321 | 254261.77 | 0.36% |
| 2025-04-10 | 29.46 | 29.17 | -0.40 | -1.35% | 28.85 | 29.49 | 1385625 | 402797.66 | 0.58% |
| 2025-04-09 | 29.05 | 29.57 | 0.52 | 1.79% | 28.76 | 29.60 | 2198018 | 644709.38 | 0.92% |
| 2025-04-08 | 28.26 | 29.05 | 0.72 | 2.54% | 28.00 | 29.18 | 2341190 | 670016.69 | 0.98% |
| 2025-04-07 | 28.04 | 28.33 | -0.07 | -0.25% | 27.77 | 28.86 | 3258722 | 924737.25 | 1.36% |
| 2025-04-03 | 27.71 | 28.40 | 0.57 | 2.05% | 27.71 | 28.44 | 1437982 | 405469.25 | 0.60% |
| 2025-04-02 | 27.90 | 27.83 | -0.07 | -0.25% | 27.71 | 27.96 | 553530 | 153946.80 | 0.23% |
| 2025-04-01 | 27.85 | 27.90 | 0.09 | 0.32% | 27.66 | 27.94 | 579886 | 161446.95 | 0.24% |
| 2025-03-31 | 27.92 | 27.81 | -0.04 | -0.14% | 27.75 | 28.11 | 904841 | 252837.97 | 0.38% |
| 2025-03-28 | 27.76 | 27.85 | 0.08 | 0.29% | 27.64 | 27.90 | 572223 | 159073.88 | 0.24% |
| 2025-03-27 | 27.75 | 27.77 | -0.06 | -0.22% | 27.62 | 27.86 | 572991 | 158823.91 | 0.24% |
| 2025-03-26 | 27.93 | 27.83 | -0.10 | -0.36% | 27.61 | 27.99 | 690883 | 191723.50 | 0.29% |
| 2025-03-25 | 27.71 | 27.93 | 0.23 | 0.83% | 27.56 | 28.00 | 772560 | 215262.64 | 0.32% |
| 2025-03-24 | 27.42 | 27.70 | 0.30 | 1.09% | 27.37 | 27.80 | 991625 | 274563.75 | 0.41% |
| 2025-03-21 | 27.67 | 27.40 | -0.24 | -0.87% | 27.37 | 27.76 | 741877 | 204297.09 | 0.31% |
| 2025-03-20 | 27.70 | 27.64 | 0.01 | 0.04% | 27.54 | 27.76 | 601942 | 166370.25 | 0.25% |
| 2025-03-19 | 27.24 | 27.63 | 0.43 | 1.58% | 27.16 | 27.70 | 1318599 | 363387.81 | 0.55% |
| 2025-03-18 | 27.37 | 27.20 | -0.17 | -0.62% | 27.17 | 27.42 | 777193 | 211622.44 | 0.32% |
| 2025-03-17 | 27.51 | 27.37 | -0.08 | -0.29% | 27.35 | 27.69 | 763522 | 209910.67 | 0.32% |
| 2025-03-14 | 27.29 | 27.45 | 0.20 | 0.73% | 27.23 | 27.55 | 1114140 | 305643.28 | 0.46% |
| 2025-03-13 | 27.10 | 27.25 | 0.13 | 0.48% | 27.09 | 27.35 | 874097 | 238054.69 | 0.36% |
| 2025-03-12 | 27.16 | 27.12 | -0.07 | -0.26% | 27.01 | 27.19 | 785238 | 212641.25 | 0.33% |
| 2025-03-11 | 27.04 | 27.19 | 0.09 | 0.33% | 27.03 | 27.29 | 910403 | 246809.31 | 0.38% |
| 2025-03-10 | 27.27 | 27.10 | -0.16 | -0.59% | 27.03 | 27.28 | 883224 | 239299.08 | 0.37% |
| 2025-03-07 | 27.21 | 27.26 | 0.04 | 0.15% | 27.13 | 27.37 | 683832 | 186425.86 | 0.28% |
| 2025-03-06 | 27.41 | 27.22 | -0.26 | -0.95% | 27.15 | 27.48 | 980759 | 267154.97 | 0.41% |
| 2025-03-05 | 27.14 | 27.48 | 0.33 | 1.22% | 27.01 | 27.60 | 946605 | 259498.27 | 0.39% |
| 2025-03-04 | 27.09 | 27.15 | 0.06 | 0.22% | 26.98 | 27.20 | 647252 | 175505.48 | 0.27% |
| 2025-03-03 | 27.38 | 27.09 | -0.29 | -1.06% | 27.06 | 27.43 | 1127634 | 306076.91 | 0.47% |
| 2025-02-28 | 27.48 | 27.38 | -0.14 | -0.51% | 27.35 | 27.74 | 1175018 | 323647.94 | 0.49% |
| 2025-02-27 | 27.64 | 27.52 | -0.11 | -0.40% | 27.31 | 27.72 | 991769 | 272706.12 | 0.41% |
| 2025-02-26 | 27.30 | 27.63 | 0.30 | 1.10% | 27.27 | 27.70 | 889170 | 245123.69 | 0.37% |
| 2025-02-25 | 27.58 | 27.33 | -0.22 | -0.80% | 27.20 | 27.65 | 973229 | 266904.97 | 0.41% |
| 2025-02-24 | 27.80 | 27.55 | -0.25 | -0.90% | 27.51 | 27.92 | 1294032 | 357840.34 | 0.54% |
| 2025-02-21 | 28.04 | 27.80 | -0.24 | -0.86% | 27.71 | 28.04 | 1246882 | 347096.03 | 0.52% |
| 2025-02-20 | 28.00 | 28.04 | -0.03 | -0.11% | 27.86 | 28.12 | 696212 | 194917.80 | 0.29% |
| 2025-02-19 | 28.26 | 28.07 | -0.29 | -1.02% | 28.03 | 28.41 | 832431 | 234476.47 | 0.35% |
| 2025-02-18 | 28.05 | 28.36 | 0.19 | 0.67% | 28.05 | 28.56 | 1083707 | 307447.97 | 0.45% |
上证大盘股票行情在线 K线走势图
