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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-18 | 6.66 | 6.44 | -0.20 | -3.01% | 6.40 | 6.67 | 175995 | 11478.21 | 1.51% |
| 2025-02-17 | 6.67 | 6.64 | -0.02 | -0.30% | 6.51 | 6.72 | 179160 | 11812.70 | 1.54% |
| 2025-02-14 | 6.72 | 6.66 | -0.10 | -1.48% | 6.65 | 6.80 | 137081 | 9182.10 | 1.18% |
| 2025-02-13 | 6.95 | 6.76 | -0.23 | -3.29% | 6.75 | 7.01 | 169164 | 11582.03 | 1.46% |
| 2025-02-12 | 6.82 | 6.99 | 0.16 | 2.34% | 6.80 | 7.05 | 191468 | 13326.32 | 1.65% |
| 2025-02-11 | 6.88 | 6.83 | -0.03 | -0.44% | 6.75 | 6.90 | 104622 | 7116.99 | 0.90% |
| 2025-02-10 | 6.88 | 6.86 | -0.01 | -0.15% | 6.79 | 6.92 | 139032 | 9509.93 | 1.20% |
| 2025-02-07 | 6.76 | 6.87 | 0.04 | 0.59% | 6.75 | 6.98 | 185420 | 12725.09 | 1.60% |
| 2025-02-06 | 6.71 | 6.83 | 0.11 | 1.64% | 6.54 | 6.83 | 201259 | 13469.21 | 1.73% |
| 2025-02-05 | 6.74 | 6.72 | 0.00 | 0.00% | 6.65 | 6.81 | 138119 | 9259.71 | 1.19% |
| 2025-01-27 | 7.09 | 6.72 | -0.38 | -5.35% | 6.72 | 7.12 | 197084 | 13449.89 | 1.70% |
| 2025-01-24 | 6.98 | 7.10 | 0.11 | 1.57% | 6.90 | 7.23 | 179521 | 12790.04 | 1.54% |
| 2025-01-23 | 7.09 | 6.99 | 0.03 | 0.43% | 6.97 | 7.29 | 193240 | 13709.96 | 1.66% |
| 2025-01-22 | 7.37 | 6.96 | -0.48 | -6.45% | 6.94 | 7.42 | 296501 | 21078.62 | 2.55% |
| 2025-01-21 | 7.36 | 7.44 | 0.10 | 1.36% | 7.21 | 7.52 | 254108 | 18682.71 | 2.19% |
| 2025-01-20 | 7.34 | 7.34 | 0.04 | 0.55% | 7.29 | 7.49 | 224610 | 16547.96 | 1.93% |
| 2025-01-17 | 7.29 | 7.30 | -0.05 | -0.68% | 7.16 | 7.50 | 199014 | 14482.17 | 1.71% |
| 2025-01-16 | 7.12 | 7.35 | 0.21 | 2.94% | 7.00 | 7.43 | 321502 | 23460.25 | 2.77% |
| 2025-01-15 | 7.33 | 7.14 | -0.03 | -0.42% | 7.04 | 7.59 | 449141 | 32694.03 | 3.86% |
| 2025-01-14 | 6.55 | 7.17 | 0.65 | 9.97% | 6.52 | 7.17 | 417617 | 28848.96 | 3.59% |
| 2025-01-13 | 6.65 | 6.52 | -0.38 | -5.51% | 6.40 | 6.80 | 328416 | 21586.72 | 2.83% |
| 2025-01-10 | 7.35 | 6.90 | -0.60 | -8.00% | 6.75 | 7.40 | 577492 | 40567.72 | 4.97% |
| 2025-01-09 | 7.65 | 7.50 | -0.40 | -5.06% | 7.40 | 7.74 | 471599 | 35664.92 | 4.06% |
| 2025-01-08 | 7.36 | 7.90 | 0.32 | 4.22% | 7.33 | 7.90 | 790942 | 60746.76 | 6.81% |
| 2025-01-07 | 7.52 | 7.58 | 0.10 | 1.34% | 7.25 | 7.92 | 860688 | 65111.99 | 7.41% |
| 2025-01-06 | 6.75 | 7.48 | 0.68 | 10.00% | 6.53 | 7.48 | 564830 | 39916.79 | 4.86% |
| 2025-01-03 | 6.75 | 6.80 | 0.09 | 1.34% | 6.52 | 7.07 | 381581 | 25874.94 | 3.28% |
| 2025-01-02 | 6.73 | 6.71 | -0.05 | -0.74% | 6.55 | 6.85 | 243551 | 16298.36 | 2.10% |
| 2024-12-31 | 6.89 | 6.76 | -0.17 | -2.45% | 6.67 | 6.94 | 263968 | 17978.92 | 2.27% |
| 2024-12-30 | 6.71 | 6.93 | 0.22 | 3.28% | 6.54 | 7.12 | 507180 | 34739.22 | 4.36% |
上证大盘股票行情在线 K线走势图
