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 |
|---|
| 2026-02-03 | 10.88 | 11.57 | 0.87 | 8.13% | 10.70 | 11.77 | 868654 | 99574.15 | 7.47% |
| 2026-02-02 | 10.97 | 10.70 | -0.51 | -4.55% | 10.62 | 11.11 | 689022 | 74841.33 | 5.93% |
| 2026-01-30 | 10.20 | 11.21 | 0.72 | 6.86% | 10.13 | 11.54 | 952862 | 104030.97 | 8.20% |
| 2026-01-29 | 10.80 | 10.49 | -0.43 | -3.94% | 10.39 | 11.08 | 595588 | 63428.79 | 5.12% |
| 2026-01-28 | 11.34 | 10.92 | -0.48 | -4.21% | 10.69 | 11.37 | 859944 | 93951.16 | 7.40% |
| 2026-01-27 | 10.39 | 11.40 | 0.78 | 7.34% | 10.01 | 11.68 | 1433436 | 154799.55 | 12.33% |
| 2026-01-26 | 9.53 | 10.62 | 0.97 | 10.05% | 9.47 | 10.62 | 736919 | 76221.29 | 6.34% |
| 2026-01-23 | 9.60 | 9.65 | 0.32 | 3.43% | 9.51 | 10.20 | 486314 | 47432.18 | 4.18% |
| 2026-01-22 | 9.40 | 9.33 | -0.07 | -0.74% | 9.27 | 9.65 | 361109 | 33901.04 | 3.11% |
| 2026-01-21 | 9.01 | 9.40 | 0.44 | 4.91% | 8.86 | 9.63 | 499391 | 46420.79 | 4.30% |
| 2026-01-20 | 9.09 | 8.96 | -0.11 | -1.21% | 8.86 | 9.16 | 202633 | 18162.91 | 1.74% |
| 2026-01-19 | 8.70 | 9.07 | 0.34 | 3.89% | 8.69 | 9.18 | 399048 | 36179.26 | 3.43% |
| 2026-01-16 | 8.81 | 8.73 | -0.01 | -0.11% | 8.71 | 8.98 | 199655 | 17590.25 | 1.72% |
| 2026-01-15 | 8.90 | 8.74 | -0.18 | -2.02% | 8.63 | 9.04 | 247434 | 21631.24 | 2.13% |
| 2026-01-14 | 9.00 | 8.92 | -0.10 | -1.11% | 8.80 | 9.17 | 385143 | 34600.37 | 3.31% |
| 2026-01-13 | 8.86 | 9.02 | 0.18 | 2.04% | 8.69 | 9.28 | 499314 | 44798.66 | 4.30% |
| 2026-01-12 | 8.95 | 8.84 | -0.09 | -1.01% | 8.79 | 9.10 | 541215 | 48247.50 | 4.66% |
| 2026-01-09 | 8.30 | 8.93 | 0.57 | 6.82% | 8.30 | 9.20 | 849305 | 76181.98 | 7.31% |
| 2026-01-08 | 8.18 | 8.36 | 0.16 | 1.95% | 8.15 | 8.55 | 260179 | 21794.22 | 2.24% |
| 2026-01-07 | 8.09 | 8.20 | 0.05 | 0.61% | 8.04 | 8.27 | 221838 | 18190.95 | 1.91% |
| 2026-01-06 | 7.88 | 8.15 | 0.29 | 3.69% | 7.83 | 8.18 | 249156 | 20042.80 | 2.14% |
| 2026-01-05 | 7.84 | 7.86 | 0.02 | 0.26% | 7.77 | 8.02 | 164498 | 13038.13 | 1.42% |
| 2025-12-31 | 7.94 | 7.84 | -0.11 | -1.38% | 7.73 | 7.98 | 166290 | 13022.97 | 1.43% |
| 2025-12-30 | 8.08 | 7.95 | -0.21 | -2.57% | 7.95 | 8.13 | 170275 | 13647.88 | 1.47% |
| 2025-12-29 | 8.05 | 8.16 | 0.11 | 1.37% | 7.98 | 8.25 | 244251 | 19827.14 | 2.10% |
| 2025-12-26 | 8.20 | 8.05 | 0.04 | 0.50% | 7.95 | 8.25 | 241835 | 19587.47 | 2.08% |
| 2025-12-25 | 7.92 | 8.01 | 0.08 | 1.01% | 7.86 | 8.10 | 147985 | 11864.00 | 1.27% |
| 2025-12-24 | 7.88 | 7.93 | 0.07 | 0.89% | 7.78 | 8.00 | 105946 | 8382.04 | 0.91% |
| 2025-12-23 | 7.98 | 7.86 | -0.15 | -1.87% | 7.81 | 8.04 | 111367 | 8800.71 | 0.96% |
| 2025-12-22 | 7.92 | 8.01 | 0.13 | 1.65% | 7.89 | 8.10 | 164524 | 13127.18 | 1.42% |
| 2025-12-19 | 7.86 | 7.88 | 0.01 | 0.13% | 7.83 | 8.05 | 183392 | 14539.63 | 1.58% |
| 2025-12-18 | 7.82 | 7.87 | -0.04 | -0.51% | 7.76 | 7.89 | 156503 | 12238.77 | 1.35% |
| 2025-12-17 | 7.86 | 7.91 | 0.01 | 0.13% | 7.69 | 7.94 | 152927 | 11948.55 | 1.32% |
| 2025-12-16 | 8.22 | 7.90 | -0.33 | -4.01% | 7.87 | 8.22 | 223536 | 17813.00 | 1.92% |
| 2025-12-15 | 8.16 | 8.23 | 0.23 | 2.88% | 8.10 | 8.33 | 305571 | 25082.51 | 2.63% |
| 2025-12-12 | 7.87 | 8.00 | 0.12 | 1.52% | 7.85 | 8.04 | 180232 | 14391.37 | 1.55% |
| 2025-12-11 | 7.90 | 7.88 | 0.10 | 1.29% | 7.81 | 8.05 | 224971 | 17885.41 | 1.94% |
| 2025-12-10 | 7.79 | 7.78 | -0.02 | -0.26% | 7.65 | 7.79 | 109967 | 8487.21 | 0.95% |
| 2025-12-09 | 7.72 | 7.80 | 0.02 | 0.26% | 7.67 | 7.83 | 136960 | 10611.56 | 1.18% |
| 2025-12-08 | 7.76 | 7.78 | 0.00 | 0.00% | 7.74 | 7.88 | 154154 | 12031.70 | 1.33% |
| 2025-12-05 | 7.61 | 7.78 | 0.17 | 2.23% | 7.59 | 7.83 | 118431 | 9177.85 | 1.02% |
| 2025-12-04 | 7.71 | 7.61 | -0.14 | -1.81% | 7.60 | 7.76 | 100013 | 7655.31 | 0.86% |
| 2025-12-03 | 7.69 | 7.75 | 0.06 | 0.78% | 7.64 | 7.85 | 164372 | 12728.26 | 1.41% |
| 2025-12-02 | 7.74 | 7.69 | -0.08 | -1.03% | 7.59 | 7.76 | 130362 | 9991.50 | 1.12% |
| 2025-12-01 | 7.54 | 7.77 | 0.23 | 3.05% | 7.50 | 7.95 | 308722 | 23975.90 | 2.66% |
| 2025-11-28 | 7.22 | 7.54 | 0.32 | 4.43% | 7.19 | 7.59 | 288226 | 21607.82 | 2.48% |
| 2025-11-27 | 7.22 | 7.22 | -0.06 | -0.82% | 7.20 | 7.31 | 84995 | 6164.85 | 0.73% |
| 2025-11-26 | 7.27 | 7.28 | -0.01 | -0.14% | 7.21 | 7.34 | 129799 | 9441.75 | 1.12% |
| 2025-11-25 | 7.23 | 7.29 | 0.12 | 1.67% | 7.17 | 7.40 | 178249 | 12956.14 | 1.53% |
| 2025-11-24 | 7.16 | 7.17 | 0.02 | 0.28% | 7.04 | 7.32 | 193570 | 13897.61 | 1.67% |
| 2025-11-21 | 7.46 | 7.15 | -0.42 | -5.55% | 7.14 | 7.54 | 255702 | 18636.45 | 2.20% |
| 2025-11-20 | 7.66 | 7.57 | -0.02 | -0.26% | 7.48 | 7.85 | 221715 | 16939.20 | 1.91% |
| 2025-11-19 | 7.42 | 7.59 | 0.17 | 2.29% | 7.30 | 7.77 | 354816 | 26961.07 | 3.05% |
| 2025-11-18 | 7.75 | 7.42 | -0.34 | -4.38% | 7.37 | 7.76 | 288385 | 21580.18 | 2.48% |
| 2025-11-17 | 7.93 | 7.76 | -0.26 | -3.24% | 7.61 | 7.98 | 369687 | 28672.55 | 3.18% |
| 2025-11-14 | 8.21 | 8.02 | -0.19 | -2.31% | 7.98 | 8.22 | 370102 | 29819.97 | 3.18% |
| 2025-11-13 | 7.92 | 8.21 | 0.22 | 2.75% | 7.82 | 8.37 | 670817 | 54828.94 | 5.77% |
| 2025-11-12 | 8.23 | 7.99 | -0.34 | -4.08% | 7.88 | 8.31 | 568097 | 45535.12 | 4.89% |
| 2025-11-11 | 8.51 | 8.33 | -0.16 | -1.88% | 8.22 | 8.66 | 990446 | 82657.87 | 8.52% |
| 2025-11-10 | 8.49 | 8.49 | 0.77 | 9.97% | 8.34 | 8.49 | 393161 | 33316.62 | 3.38% |
| 2025-11-07 | 7.71 | 7.72 | -0.07 | -0.90% | 7.68 | 7.95 | 199109 | 15508.24 | 1.71% |
| 2025-11-06 | 7.82 | 7.79 | 0.03 | 0.39% | 7.75 | 7.97 | 318273 | 24972.76 | 2.74% |
| 2025-11-05 | 7.53 | 7.76 | 0.19 | 2.51% | 7.45 | 7.83 | 359757 | 27715.40 | 3.10% |
| 2025-11-04 | 7.47 | 7.57 | 0.10 | 1.34% | 7.44 | 7.62 | 176022 | 13287.07 | 1.51% |
| 2025-11-03 | 7.42 | 7.47 | 0.05 | 0.67% | 7.32 | 7.55 | 178979 | 13267.67 | 1.54% |
| 2025-10-31 | 7.56 | 7.42 | -0.24 | -3.13% | 7.42 | 7.63 | 220601 | 16557.53 | 1.90% |
| 2025-10-30 | 7.56 | 7.66 | 0.08 | 1.06% | 7.52 | 7.74 | 230200 | 17602.09 | 1.98% |
| 2025-10-29 | 7.49 | 7.58 | -0.02 | -0.26% | 7.48 | 7.76 | 179442 | 13658.48 | 1.54% |
| 2025-10-28 | 7.71 | 7.60 | -0.07 | -0.91% | 7.59 | 7.72 | 147414 | 11276.07 | 1.27% |
| 2025-10-27 | 7.50 | 7.67 | 0.17 | 2.27% | 7.49 | 7.72 | 181907 | 13843.69 | 1.57% |
| 2025-10-24 | 7.55 | 7.50 | -0.06 | -0.79% | 7.44 | 7.58 | 125577 | 9423.99 | 1.08% |
| 2025-10-23 | 7.44 | 7.56 | 0.04 | 0.53% | 7.41 | 7.59 | 137771 | 10332.35 | 1.19% |
| 2025-10-22 | 7.60 | 7.52 | -0.09 | -1.18% | 7.49 | 7.62 | 128879 | 9726.41 | 1.11% |
| 2025-10-21 | 7.28 | 7.61 | 0.28 | 3.82% | 7.28 | 7.66 | 239088 | 18005.84 | 2.06% |
| 2025-10-20 | 7.27 | 7.33 | 0.14 | 1.95% | 7.22 | 7.37 | 130694 | 9529.04 | 1.12% |
| 2025-10-17 | 7.45 | 7.19 | -0.25 | -3.36% | 7.18 | 7.53 | 206462 | 15048.38 | 1.78% |
| 2025-10-16 | 7.80 | 7.44 | -0.33 | -4.25% | 7.40 | 7.80 | 281495 | 21217.94 | 2.42% |
| 2025-10-15 | 7.53 | 7.77 | 0.36 | 4.86% | 7.39 | 7.77 | 435188 | 33073.96 | 3.74% |
| 2025-10-14 | 7.46 | 7.41 | 0.12 | 1.65% | 7.35 | 7.68 | 389776 | 29245.73 | 3.35% |
| 2025-10-13 | 7.08 | 7.29 | -0.01 | -0.14% | 7.03 | 7.33 | 196994 | 14203.02 | 1.69% |
上证大盘股票行情在线 K线走势图
华电科工(601226)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
