华电新能(600930)股票行情
华电新能(600930)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 |
|---|
| 2025-12-12 | 6.64 | 6.78 | 0.13 | 1.95% | 6.63 | 6.88 | 4708964 | 320603.69 | 18.80% |
| 2025-12-11 | 6.59 | 6.65 | 0.04 | 0.61% | 6.56 | 6.72 | 1822144 | 121193.16 | 7.27% |
| 2025-12-10 | 6.53 | 6.61 | 0.08 | 1.23% | 6.52 | 6.62 | 1363269 | 89759.73 | 5.44% |
| 2025-12-09 | 6.53 | 6.53 | -0.01 | -0.15% | 6.50 | 6.55 | 834151 | 54485.71 | 3.33% |
| 2025-12-08 | 6.58 | 6.54 | -0.03 | -0.46% | 6.50 | 6.60 | 1337508 | 87425.44 | 5.34% |
| 2025-12-05 | 6.65 | 6.57 | -0.05 | -0.76% | 6.56 | 6.66 | 1149770 | 75721.23 | 4.59% |
| 2025-12-04 | 6.58 | 6.62 | 0.03 | 0.46% | 6.53 | 6.67 | 1572290 | 103441.68 | 6.28% |
| 2025-12-03 | 6.64 | 6.59 | -0.11 | -1.64% | 6.52 | 6.66 | 1947602 | 128194.47 | 7.77% |
| 2025-12-02 | 6.48 | 6.70 | 0.19 | 2.92% | 6.42 | 6.86 | 3731180 | 248911.75 | 14.89% |
| 2025-12-01 | 6.58 | 6.51 | 0.28 | 4.49% | 6.50 | 6.66 | 3857748 | 253400.19 | 15.40% |
| 2025-11-28 | 6.16 | 6.23 | 0.07 | 1.14% | 6.13 | 6.23 | 729435 | 45073.71 | 2.91% |
| 2025-11-27 | 6.15 | 6.16 | 0.00 | 0.00% | 6.14 | 6.19 | 368068 | 22703.27 | 1.47% |
| 2025-11-26 | 6.17 | 6.16 | -0.01 | -0.16% | 6.15 | 6.21 | 456904 | 28236.38 | 1.82% |
| 2025-11-25 | 6.11 | 6.17 | 0.05 | 0.82% | 6.10 | 6.17 | 503572 | 30985.08 | 2.01% |
| 2025-11-24 | 6.13 | 6.12 | -0.01 | -0.16% | 6.07 | 6.16 | 652812 | 39845.27 | 2.61% |
| 2025-11-21 | 6.34 | 6.13 | -0.22 | -3.46% | 6.12 | 6.34 | 1596863 | 99076.73 | 6.37% |
| 2025-11-20 | 6.38 | 6.35 | -0.04 | -0.63% | 6.35 | 6.40 | 683387 | 43545.62 | 2.73% |
| 2025-11-19 | 6.41 | 6.39 | -0.02 | -0.31% | 6.37 | 6.43 | 648553 | 41448.52 | 2.59% |
| 2025-11-18 | 6.48 | 6.41 | -0.07 | -1.08% | 6.40 | 6.50 | 833337 | 53649.64 | 3.33% |
| 2025-11-17 | 6.48 | 6.48 | 0.00 | 0.00% | 6.44 | 6.49 | 651911 | 42126.64 | 2.60% |
| 2025-11-14 | 6.47 | 6.48 | 0.00 | 0.00% | 6.46 | 6.53 | 713187 | 46340.89 | 2.85% |
| 2025-11-13 | 6.49 | 6.48 | -0.01 | -0.15% | 6.45 | 6.50 | 604110 | 39084.20 | 2.41% |
| 2025-11-12 | 6.52 | 6.49 | -0.04 | -0.61% | 6.46 | 6.54 | 696914 | 45234.72 | 2.78% |
| 2025-11-11 | 6.56 | 6.53 | -0.02 | -0.31% | 6.51 | 6.58 | 810388 | 52974.52 | 3.23% |
| 2025-11-10 | 6.50 | 6.55 | 0.07 | 1.08% | 6.49 | 6.57 | 1075879 | 70412.09 | 4.29% |
| 2025-11-07 | 6.52 | 6.48 | -0.04 | -0.61% | 6.48 | 6.57 | 1007726 | 65732.05 | 4.02% |
| 2025-11-06 | 6.57 | 6.52 | -0.03 | -0.46% | 6.50 | 6.58 | 1301672 | 85017.02 | 5.20% |
| 2025-11-05 | 6.41 | 6.55 | 0.13 | 2.02% | 6.40 | 6.55 | 2293163 | 148928.28 | 9.15% |
| 2025-11-04 | 6.40 | 6.42 | 0.01 | 0.16% | 6.40 | 6.44 | 655899 | 42101.09 | 2.62% |
| 2025-11-03 | 6.42 | 6.41 | -0.01 | -0.16% | 6.39 | 6.43 | 626227 | 40093.11 | 2.50% |
| 2025-10-31 | 6.45 | 6.42 | -0.03 | -0.47% | 6.41 | 6.46 | 820607 | 52715.84 | 3.28% |
| 2025-10-30 | 6.44 | 6.45 | 0.01 | 0.16% | 6.43 | 6.52 | 1357430 | 87895.61 | 5.42% |
| 2025-10-29 | 6.44 | 6.44 | 0.00 | 0.00% | 6.40 | 6.44 | 698929 | 44859.75 | 2.79% |
| 2025-10-28 | 6.45 | 6.44 | -0.01 | -0.16% | 6.42 | 6.46 | 677074 | 43564.50 | 2.70% |
| 2025-10-27 | 6.42 | 6.45 | 0.04 | 0.62% | 6.41 | 6.48 | 999691 | 64491.60 | 3.99% |
| 2025-10-24 | 6.41 | 6.41 | 0.00 | 0.00% | 6.38 | 6.42 | 605622 | 38772.14 | 2.42% |
| 2025-10-23 | 6.38 | 6.41 | 0.03 | 0.47% | 6.36 | 6.41 | 730827 | 46683.76 | 2.92% |
| 2025-10-22 | 6.38 | 6.38 | -0.01 | -0.16% | 6.37 | 6.40 | 457449 | 29206.31 | 1.83% |
| 2025-10-21 | 6.37 | 6.39 | 0.02 | 0.31% | 6.36 | 6.39 | 582918 | 37179.85 | 2.33% |
| 2025-10-20 | 6.38 | 6.37 | 0.02 | 0.31% | 6.35 | 6.39 | 546307 | 34749.62 | 2.18% |
| 2025-10-17 | 6.42 | 6.35 | -0.07 | -1.09% | 6.35 | 6.43 | 1017571 | 64934.34 | 4.06% |
| 2025-10-16 | 6.43 | 6.42 | -0.02 | -0.31% | 6.42 | 6.47 | 735149 | 47320.34 | 2.93% |
| 2025-10-15 | 6.43 | 6.44 | 0.01 | 0.16% | 6.41 | 6.45 | 728630 | 46820.62 | 2.91% |
| 2025-10-14 | 6.42 | 6.43 | 0.02 | 0.31% | 6.41 | 6.48 | 1168615 | 75308.50 | 4.66% |
| 2025-10-13 | 6.36 | 6.41 | -0.04 | -0.62% | 6.33 | 6.43 | 882713 | 56363.29 | 3.52% |
| 2025-10-10 | 6.44 | 6.45 | 0.00 | 0.00% | 6.41 | 6.53 | 1121570 | 72482.95 | 4.48% |
| 2025-10-09 | 6.39 | 6.45 | 0.06 | 0.94% | 6.39 | 6.45 | 1093120 | 70147.36 | 4.36% |
| 2025-09-30 | 6.39 | 6.39 | -0.01 | -0.16% | 6.37 | 6.40 | 630616 | 40284.98 | 2.52% |
| 2025-09-29 | 6.37 | 6.40 | 0.03 | 0.47% | 6.36 | 6.40 | 644072 | 41103.06 | 2.57% |
| 2025-09-26 | 6.37 | 6.37 | -0.02 | -0.31% | 6.36 | 6.41 | 586106 | 37434.26 | 2.34% |
| 2025-09-25 | 6.39 | 6.39 | -0.01 | -0.16% | 6.37 | 6.44 | 612065 | 39165.96 | 2.44% |
| 2025-09-24 | 6.39 | 6.40 | 0.00 | 0.00% | 6.36 | 6.40 | 719741 | 45914.79 | 2.87% |
| 2025-09-23 | 6.39 | 6.40 | 0.03 | 0.47% | 6.34 | 6.48 | 1244301 | 79517.00 | 4.97% |
| 2025-09-22 | 6.40 | 6.37 | -0.03 | -0.47% | 6.34 | 6.42 | 791383 | 50414.22 | 3.16% |
| 2025-09-19 | 6.45 | 6.40 | -0.08 | -1.23% | 6.38 | 6.47 | 1091691 | 69940.15 | 4.36% |
| 2025-09-18 | 6.66 | 6.48 | -0.23 | -3.43% | 6.45 | 6.66 | 3135585 | 203864.33 | 12.52% |
| 2025-09-17 | 6.33 | 6.71 | 0.37 | 5.84% | 6.32 | 6.97 | 5352379 | 359322.78 | 21.37% |
| 2025-09-16 | 6.34 | 6.34 | 0.00 | 0.00% | 6.32 | 6.35 | 570488 | 36106.67 | 2.28% |
| 2025-09-15 | 6.36 | 6.34 | -0.02 | -0.31% | 6.33 | 6.36 | 526423 | 33394.01 | 2.10% |
| 2025-09-12 | 6.39 | 6.36 | -0.02 | -0.31% | 6.35 | 6.39 | 592740 | 37707.04 | 2.37% |
| 2025-09-11 | 6.37 | 6.38 | 0.01 | 0.16% | 6.34 | 6.39 | 722047 | 45911.68 | 2.88% |
| 2025-09-10 | 6.39 | 6.37 | -0.02 | -0.31% | 6.35 | 6.39 | 546230 | 34765.96 | 2.18% |
| 2025-09-09 | 6.42 | 6.39 | -0.03 | -0.47% | 6.37 | 6.43 | 630840 | 40322.27 | 2.52% |
| 2025-09-08 | 6.40 | 6.42 | 0.03 | 0.47% | 6.39 | 6.45 | 634359 | 40713.11 | 2.53% |
| 2025-09-05 | 6.37 | 6.39 | 0.02 | 0.31% | 6.32 | 6.40 | 750944 | 47762.00 | 3.00% |
| 2025-09-04 | 6.39 | 6.37 | -0.03 | -0.47% | 6.34 | 6.42 | 935685 | 59650.45 | 3.74% |
| 2025-09-03 | 6.49 | 6.40 | -0.10 | -1.54% | 6.39 | 6.50 | 1135808 | 73043.00 | 4.53% |
| 2025-09-02 | 6.50 | 6.50 | 0.00 | 0.00% | 6.48 | 6.56 | 1123699 | 73124.10 | 4.49% |
| 2025-09-01 | 6.51 | 6.50 | -0.01 | -0.15% | 6.48 | 6.53 | 931177 | 60443.27 | 3.72% |
| 2025-08-29 | 6.53 | 6.51 | -0.05 | -0.76% | 6.49 | 6.55 | 1125341 | 73280.12 | 4.49% |
| 2025-08-28 | 6.62 | 6.56 | -0.09 | -1.35% | 6.45 | 6.65 | 2401002 | 157001.83 | 9.58% |
| 2025-08-27 | 6.64 | 6.65 | 0.01 | 0.15% | 6.61 | 6.88 | 4055720 | 274111.97 | 16.19% |
| 2025-08-26 | 6.71 | 6.64 | -0.08 | -1.19% | 6.61 | 6.71 | 2021444 | 134222.31 | 8.07% |
| 2025-08-25 | 6.44 | 6.72 | 0.28 | 4.35% | 6.44 | 6.75 | 4370100 | 288446.69 | 17.44% |
| 2025-08-22 | 6.42 | 6.44 | 0.01 | 0.16% | 6.39 | 6.44 | 1238912 | 79419.70 | 4.95% |
| 2025-08-21 | 6.44 | 6.43 | 0.00 | 0.00% | 6.42 | 6.45 | 1035112 | 66606.49 | 4.13% |
| 2025-08-20 | 6.45 | 6.43 | -0.01 | -0.16% | 6.41 | 6.45 | 1025209 | 65816.02 | 4.09% |
| 2025-08-19 | 6.48 | 6.44 | -0.05 | -0.77% | 6.43 | 6.49 | 1286518 | 82953.86 | 5.14% |
| 2025-08-18 | 6.45 | 6.49 | 0.03 | 0.46% | 6.43 | 6.50 | 1667840 | 108014.88 | 6.66% |
| 2025-08-15 | 6.43 | 6.46 | 0.00 | 0.00% | 6.39 | 6.47 | 1374455 | 88290.23 | 5.49% |
上证大盘股票行情在线 K线走势图
华电新能(600930)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
