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 |
|---|
| 2025-09-15 | 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% |
| 2025-08-21 | 27.69 | 27.85 | 0.16 | 0.58% | 27.66 | 27.95 | 1179348 | 328435.91 | 0.49% |
| 2025-08-20 | 27.60 | 27.69 | 0.06 | 0.22% | 27.46 | 27.74 | 1022259 | 282052.50 | 0.43% |
| 2025-08-19 | 27.65 | 27.63 | -0.01 | -0.04% | 27.61 | 27.78 | 1146024 | 317270.44 | 0.48% |
| 2025-08-18 | 27.64 | 27.64 | 0.01 | 0.04% | 27.55 | 27.72 | 1147362 | 316922.91 | 0.48% |
| 2025-08-15 | 27.71 | 27.63 | -0.03 | -0.11% | 27.60 | 27.78 | 1072302 | 296773.69 | 0.45% |
| 2025-08-14 | 27.62 | 27.66 | 0.03 | 0.11% | 27.60 | 27.89 | 1017588 | 282422.44 | 0.42% |
| 2025-08-13 | 27.77 | 27.63 | -0.13 | -0.47% | 27.61 | 27.85 | 934257 | 258915.48 | 0.39% |
| 2025-08-12 | 27.69 | 27.76 | 0.07 | 0.25% | 27.64 | 27.88 | 743184 | 206528.11 | 0.31% |
| 2025-08-11 | 27.86 | 27.69 | -0.17 | -0.61% | 27.51 | 27.88 | 1243550 | 343684.41 | 0.52% |
| 2025-08-08 | 28.06 | 27.86 | -0.20 | -0.71% | 27.86 | 28.08 | 824972 | 230482.05 | 0.34% |
| 2025-08-07 | 27.94 | 28.06 | 0.09 | 0.32% | 27.84 | 28.18 | 1051957 | 294818.84 | 0.44% |
| 2025-08-06 | 28.09 | 27.97 | -0.13 | -0.46% | 27.87 | 28.12 | 1144935 | 319885.94 | 0.48% |
| 2025-08-05 | 28.14 | 28.10 | -0.04 | -0.14% | 27.96 | 28.18 | 787153 | 220987.02 | 0.33% |
| 2025-08-04 | 27.90 | 28.14 | 0.15 | 0.54% | 27.80 | 28.17 | 823204 | 231178.06 | 0.34% |
| 2025-08-01 | 27.79 | 27.99 | 0.15 | 0.54% | 27.68 | 28.05 | 981486 | 273815.16 | 0.41% |
| 2025-07-31 | 28.42 | 27.84 | -0.86 | -3.00% | 27.70 | 28.42 | 2579698 | 720940.12 | 1.07% |
| 2025-07-30 | 28.64 | 28.70 | 0.07 | 0.24% | 28.64 | 28.94 | 978280 | 281474.19 | 0.41% |
| 2025-07-29 | 28.61 | 28.63 | -0.01 | -0.03% | 28.60 | 28.74 | 717720 | 205739.47 | 0.30% |
| 2025-07-28 | 28.75 | 28.64 | -0.11 | -0.38% | 28.60 | 28.84 | 844451 | 242191.12 | 0.35% |
| 2025-07-25 | 28.86 | 28.75 | -0.19 | -0.66% | 28.75 | 28.98 | 1008791 | 291019.84 | 0.42% |
| 2025-07-24 | 29.19 | 28.94 | -0.24 | -0.82% | 28.80 | 29.19 | 1668828 | 482371.84 | 0.70% |
| 2025-07-23 | 29.41 | 29.18 | -0.18 | -0.61% | 29.17 | 29.45 | 1073550 | 314273.25 | 0.45% |
| 2025-07-22 | 29.46 | 29.36 | -0.15 | -0.51% | 29.28 | 29.51 | 943940 | 277259.56 | 0.39% |
| 2025-07-21 | 29.70 | 29.51 | 0.01 | 0.03% | 29.42 | 29.86 | 778277 | 230116.14 | 0.32% |
| 2025-07-18 | 29.54 | 29.50 | 0.07 | 0.24% | 29.35 | 29.60 | 601702 | 177460.12 | 0.25% |
| 2025-07-17 | 30.32 | 30.16 | -0.18 | -0.59% | 30.12 | 30.40 | 614656 | 185517.05 | 0.26% |
| 2025-07-16 | 30.60 | 30.34 | -0.14 | -0.46% | 30.33 | 30.66 | 386213 | 117469.25 | 0.16% |
| 2025-07-15 | 30.61 | 30.48 | -0.13 | -0.42% | 30.35 | 30.68 | 562462 | 171407.73 | 0.23% |
| 2025-07-14 | 30.42 | 30.61 | 0.21 | 0.69% | 30.40 | 30.79 | 771547 | 236313.73 | 0.32% |
| 2025-07-11 | 29.92 | 30.40 | 0.50 | 1.67% | 29.87 | 30.59 | 1642155 | 498436.88 | 0.68% |
| 2025-07-10 | 30.00 | 29.90 | -0.08 | -0.27% | 29.80 | 30.08 | 947643 | 283552.22 | 0.39% |
| 2025-07-09 | 29.95 | 29.98 | 0.06 | 0.20% | 29.85 | 30.10 | 670383 | 201157.84 | 0.28% |
| 2025-07-08 | 30.27 | 29.92 | -0.34 | -1.12% | 29.91 | 30.27 | 1073286 | 321963.88 | 0.45% |
| 2025-07-07 | 30.24 | 30.26 | 0.10 | 0.33% | 30.07 | 30.28 | 508278 | 153474.58 | 0.21% |
| 2025-07-04 | 30.06 | 30.16 | 0.07 | 0.23% | 30.01 | 30.29 | 679228 | 204872.81 | 0.28% |
| 2025-07-03 | 30.26 | 30.09 | -0.16 | -0.53% | 29.85 | 30.28 | 936811 | 281120.41 | 0.39% |
| 2025-07-02 | 30.40 | 30.25 | -0.12 | -0.40% | 30.22 | 30.48 | 571835 | 173404.97 | 0.24% |
| 2025-07-01 | 30.20 | 30.37 | 0.23 | 0.76% | 30.15 | 30.52 | 594763 | 180698.62 | 0.25% |
| 2025-06-30 | 30.23 | 30.14 | -0.08 | -0.26% | 30.10 | 30.42 | 755185 | 228299.50 | 0.31% |
| 2025-06-27 | 31.16 | 30.22 | -0.89 | -2.86% | 30.20 | 31.16 | 1474530 | 449985.50 | 0.61% |
| 2025-06-26 | 30.88 | 31.11 | 0.23 | 0.74% | 30.86 | 31.19 | 705649 | 218937.31 | 0.29% |
| 2025-06-25 | 30.48 | 30.88 | 0.30 | 0.98% | 30.40 | 30.95 | 783707 | 240731.42 | 0.33% |
| 2025-06-24 | 30.61 | 30.58 | -0.07 | -0.23% | 30.53 | 30.81 | 788400 | 241532.16 | 0.33% |
| 2025-06-23 | 30.38 | 30.65 | 0.25 | 0.82% | 30.28 | 30.76 | 588009 | 179427.64 | 0.24% |
| 2025-06-20 | 30.72 | 30.40 | -0.32 | -1.04% | 30.38 | 30.83 | 561603 | 171605.77 | 0.23% |
| 2025-06-19 | 30.80 | 30.72 | 0.01 | 0.03% | 30.58 | 30.84 | 559306 | 171672.83 | 0.23% |
| 2025-06-18 | 30.60 | 30.71 | 0.04 | 0.13% | 30.57 | 30.86 | 621721 | 191252.20 | 0.26% |
| 2025-06-17 | 30.45 | 30.67 | 0.21 | 0.69% | 30.06 | 30.70 | 788986 | 239931.52 | 0.33% |
| 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% |
上证大盘股票行情在线 K线走势图
