华电科工(601226)股票行情
华电科工(601226)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 |
|---|
| 2025-06-17 | 6.13 | 6.12 | 0.01 | 0.16% | 6.08 | 6.13 | 43540 | 2658.99 | 0.37% |
| 2025-06-16 | 6.06 | 6.11 | 0.03 | 0.49% | 6.05 | 6.13 | 33920 | 2070.17 | 0.29% |
| 2025-06-13 | 6.15 | 6.08 | -0.07 | -1.14% | 6.06 | 6.18 | 78048 | 4762.55 | 0.67% |
| 2025-06-12 | 6.17 | 6.15 | -0.04 | -0.65% | 6.11 | 6.18 | 73178 | 4494.46 | 0.63% |
| 2025-06-11 | 6.22 | 6.19 | -0.02 | -0.32% | 6.18 | 6.23 | 83796 | 5197.31 | 0.72% |
| 2025-06-10 | 6.26 | 6.21 | -0.07 | -1.11% | 6.16 | 6.43 | 192256 | 12040.02 | 1.65% |
| 2025-06-09 | 6.24 | 6.28 | 0.06 | 0.96% | 6.23 | 6.29 | 72970 | 4564.31 | 0.63% |
| 2025-06-06 | 6.23 | 6.22 | -0.01 | -0.16% | 6.20 | 6.26 | 54665 | 3402.84 | 0.47% |
| 2025-06-05 | 6.26 | 6.23 | -0.01 | -0.16% | 6.20 | 6.27 | 55739 | 3475.66 | 0.48% |
| 2025-06-04 | 6.22 | 6.24 | 0.05 | 0.81% | 6.20 | 6.28 | 53110 | 3313.73 | 0.46% |
| 2025-06-03 | 6.20 | 6.19 | -0.03 | -0.48% | 6.17 | 6.23 | 64756 | 4011.52 | 0.56% |
| 2025-05-30 | 6.36 | 6.22 | -0.15 | -2.35% | 6.21 | 6.38 | 87206 | 5468.40 | 0.75% |
| 2025-05-29 | 6.25 | 6.37 | 0.07 | 1.11% | 6.25 | 6.40 | 104542 | 6650.33 | 0.90% |
| 2025-05-28 | 6.26 | 6.30 | 0.01 | 0.16% | 6.26 | 6.38 | 82760 | 5230.16 | 0.71% |
| 2025-05-27 | 6.27 | 6.29 | 0.02 | 0.32% | 6.19 | 6.29 | 74391 | 4654.00 | 0.64% |
| 2025-05-26 | 6.16 | 6.27 | 0.06 | 0.97% | 6.12 | 6.29 | 112628 | 6988.33 | 0.97% |
| 2025-05-23 | 6.21 | 6.21 | 0.01 | 0.16% | 6.18 | 6.38 | 127953 | 8037.59 | 1.10% |
| 2025-05-22 | 6.28 | 6.20 | -0.08 | -1.27% | 6.19 | 6.31 | 67702 | 4214.65 | 0.58% |
| 2025-05-21 | 6.39 | 6.28 | -0.12 | -1.88% | 6.26 | 6.40 | 95508 | 6019.34 | 0.82% |
| 2025-05-20 | 6.35 | 6.40 | 0.13 | 2.07% | 6.28 | 6.43 | 135945 | 8635.96 | 1.17% |
| 2025-05-19 | 6.20 | 6.27 | 0.03 | 0.48% | 6.15 | 6.32 | 97791 | 6121.02 | 0.84% |
| 2025-05-16 | 6.13 | 6.24 | 0.13 | 2.13% | 6.11 | 6.45 | 279625 | 17721.84 | 2.41% |
| 2025-05-15 | 6.19 | 6.11 | -0.10 | -1.61% | 6.11 | 6.21 | 60900 | 3742.08 | 0.52% |
| 2025-05-14 | 6.24 | 6.21 | -0.02 | -0.32% | 6.14 | 6.25 | 88394 | 5469.93 | 0.76% |
| 2025-05-13 | 6.39 | 6.23 | -0.06 | -0.95% | 6.23 | 6.42 | 79880 | 5027.51 | 0.69% |
| 2025-05-12 | 6.25 | 6.29 | 0.07 | 1.13% | 6.21 | 6.29 | 96308 | 6026.09 | 0.83% |
| 2025-05-09 | 6.38 | 6.22 | -0.15 | -2.35% | 6.20 | 6.38 | 108642 | 6787.40 | 0.93% |
| 2025-05-08 | 6.25 | 6.37 | 0.10 | 1.59% | 6.23 | 6.43 | 168227 | 10701.37 | 1.45% |
| 2025-05-07 | 6.26 | 6.27 | 0.07 | 1.13% | 6.20 | 6.31 | 118253 | 7395.81 | 1.02% |
| 2025-05-06 | 6.07 | 6.20 | 0.19 | 3.16% | 6.07 | 6.25 | 110840 | 6850.79 | 0.95% |
| 2025-04-30 | 6.08 | 6.01 | -0.03 | -0.50% | 6.01 | 6.13 | 72262 | 4373.67 | 0.62% |
| 2025-04-29 | 6.03 | 6.04 | 0.01 | 0.17% | 6.00 | 6.09 | 77579 | 4690.58 | 0.67% |
| 2025-04-28 | 6.16 | 6.03 | -0.14 | -2.27% | 6.00 | 6.19 | 138132 | 8360.67 | 1.19% |
| 2025-04-25 | 6.18 | 6.17 | -0.05 | -0.80% | 6.04 | 6.23 | 168080 | 10311.42 | 1.45% |
| 2025-04-24 | 6.34 | 6.22 | -0.12 | -1.89% | 6.20 | 6.35 | 120280 | 7534.40 | 1.03% |
| 2025-04-23 | 6.37 | 6.34 | -0.02 | -0.31% | 6.31 | 6.44 | 95893 | 6089.97 | 0.83% |
| 2025-04-22 | 6.39 | 6.36 | -0.04 | -0.63% | 6.29 | 6.39 | 92138 | 5847.02 | 0.79% |
| 2025-04-21 | 6.38 | 6.40 | 0.01 | 0.16% | 6.34 | 6.41 | 116409 | 7422.06 | 1.00% |
| 2025-04-18 | 6.42 | 6.39 | -0.01 | -0.16% | 6.25 | 6.46 | 152494 | 9678.42 | 1.31% |
| 2025-04-17 | 6.46 | 6.40 | -0.10 | -1.54% | 6.35 | 6.50 | 207098 | 13314.48 | 1.78% |
| 2025-04-16 | 6.45 | 6.50 | 0.09 | 1.40% | 6.38 | 7.04 | 679224 | 45937.56 | 5.84% |
| 2025-04-15 | 6.55 | 6.41 | -0.14 | -2.14% | 6.38 | 6.55 | 120320 | 7729.60 | 1.04% |
| 2025-04-14 | 6.20 | 6.55 | 0.39 | 6.33% | 6.20 | 6.55 | 283476 | 18195.10 | 2.44% |
| 2025-04-11 | 5.95 | 6.16 | 0.16 | 2.67% | 5.92 | 6.23 | 235642 | 14417.72 | 2.03% |
| 2025-04-10 | 5.97 | 6.00 | 0.17 | 2.92% | 5.85 | 6.05 | 202434 | 12087.46 | 1.74% |
| 2025-04-09 | 5.63 | 5.83 | 0.15 | 2.64% | 5.30 | 5.85 | 229950 | 12928.71 | 1.98% |
| 2025-04-08 | 5.61 | 5.68 | -0.07 | -1.22% | 5.52 | 5.77 | 215220 | 12112.77 | 1.85% |
| 2025-04-07 | 6.00 | 5.75 | -0.64 | -10.02% | 5.75 | 6.12 | 197474 | 11493.03 | 1.70% |
| 2025-04-03 | 6.36 | 6.39 | -0.07 | -1.08% | 6.32 | 6.50 | 142296 | 9125.67 | 1.22% |
| 2025-04-02 | 6.57 | 6.46 | -0.09 | -1.37% | 6.45 | 6.59 | 167816 | 10919.91 | 1.44% |
| 2025-04-01 | 6.44 | 6.55 | 0.05 | 0.77% | 6.42 | 6.64 | 226232 | 14854.18 | 1.95% |
| 2025-03-31 | 6.89 | 6.50 | -0.49 | -7.01% | 6.46 | 6.99 | 391379 | 25789.28 | 3.37% |
| 2025-03-28 | 7.02 | 6.99 | -0.07 | -0.99% | 6.91 | 7.17 | 357450 | 25231.59 | 3.08% |
| 2025-03-27 | 7.31 | 7.06 | -0.35 | -4.72% | 6.95 | 7.35 | 468566 | 33184.84 | 4.03% |
| 2025-03-26 | 7.38 | 7.41 | -0.14 | -1.85% | 7.25 | 7.58 | 588542 | 43554.44 | 5.06% |
| 2025-03-25 | 7.57 | 7.55 | -0.69 | -8.37% | 7.42 | 7.93 | 792481 | 60836.56 | 6.82% |
| 2025-03-24 | 8.00 | 8.24 | 0.64 | 8.42% | 7.61 | 8.36 | 1264833 | 101579.78 | 10.88% |
| 2025-03-21 | 7.01 | 7.60 | 0.69 | 9.99% | 7.00 | 7.60 | 302414 | 22478.19 | 2.60% |
| 2025-03-20 | 6.87 | 6.91 | 0.08 | 1.17% | 6.79 | 6.97 | 144026 | 9928.47 | 1.24% |
| 2025-03-19 | 6.79 | 6.83 | 0.03 | 0.44% | 6.73 | 6.90 | 111535 | 7609.13 | 0.96% |
| 2025-03-18 | 6.88 | 6.80 | -0.11 | -1.59% | 6.78 | 6.90 | 137840 | 9395.15 | 1.19% |
| 2025-03-17 | 7.01 | 6.91 | 0.01 | 0.14% | 6.90 | 7.15 | 176625 | 12373.50 | 1.52% |
| 2025-03-14 | 6.99 | 6.90 | 0.05 | 0.73% | 6.84 | 7.04 | 177646 | 12292.29 | 1.53% |
| 2025-03-13 | 6.79 | 6.85 | 0.03 | 0.44% | 6.76 | 6.91 | 162780 | 11134.66 | 1.40% |
| 2025-03-12 | 6.69 | 6.82 | 0.13 | 1.94% | 6.68 | 6.88 | 151563 | 10278.19 | 1.30% |
| 2025-03-11 | 6.65 | 6.69 | -0.03 | -0.45% | 6.60 | 6.70 | 83662 | 5561.65 | 0.72% |
| 2025-03-10 | 6.67 | 6.72 | 0.06 | 0.90% | 6.61 | 6.72 | 109514 | 7305.86 | 0.94% |
| 2025-03-07 | 6.67 | 6.66 | -0.01 | -0.15% | 6.59 | 6.73 | 149388 | 9952.06 | 1.29% |
| 2025-03-06 | 6.51 | 6.67 | 0.16 | 2.46% | 6.50 | 6.88 | 224538 | 15050.67 | 1.93% |
| 2025-03-05 | 6.47 | 6.51 | 0.02 | 0.31% | 6.39 | 6.51 | 69306 | 4471.76 | 0.60% |
| 2025-03-04 | 6.44 | 6.49 | 0.06 | 0.93% | 6.30 | 6.49 | 92856 | 5979.24 | 0.80% |
| 2025-03-03 | 6.45 | 6.43 | 0.00 | 0.00% | 6.40 | 6.58 | 97527 | 6341.87 | 0.84% |
| 2025-02-28 | 6.53 | 6.43 | -0.14 | -2.13% | 6.41 | 6.58 | 117591 | 7636.44 | 1.01% |
| 2025-02-27 | 6.67 | 6.57 | -0.12 | -1.79% | 6.46 | 6.72 | 124618 | 8175.07 | 1.07% |
| 2025-02-26 | 6.56 | 6.69 | 0.13 | 1.98% | 6.56 | 6.74 | 120192 | 8027.97 | 1.03% |
| 2025-02-25 | 6.55 | 6.56 | -0.08 | -1.20% | 6.55 | 6.64 | 80343 | 5296.74 | 0.69% |
| 2025-02-24 | 6.66 | 6.64 | -0.01 | -0.15% | 6.56 | 6.71 | 115459 | 7657.45 | 0.99% |
| 2025-02-21 | 6.59 | 6.65 | 0.08 | 1.22% | 6.56 | 6.77 | 141630 | 9425.81 | 1.22% |
| 2025-02-20 | 6.54 | 6.57 | 0.03 | 0.46% | 6.46 | 6.58 | 104428 | 6812.76 | 0.90% |
| 2025-02-19 | 6.41 | 6.54 | 0.10 | 1.55% | 6.41 | 6.65 | 140760 | 9165.25 | 1.21% |
上证大盘股票行情在线 K线走势图
