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 |
|---|
| 2025-08-01 | 6.43 | 6.44 | 0.00 | 0.00% | 6.42 | 6.47 | 72277 | 4659.55 | 0.62% |
| 2025-07-31 | 6.51 | 6.44 | -0.08 | -1.23% | 6.42 | 6.53 | 90283 | 5832.04 | 0.78% |
| 2025-07-30 | 6.54 | 6.52 | -0.06 | -0.91% | 6.49 | 6.60 | 76409 | 4998.24 | 0.66% |
| 2025-07-29 | 6.60 | 6.58 | -0.02 | -0.30% | 6.49 | 6.61 | 89254 | 5835.47 | 0.77% |
| 2025-07-28 | 6.59 | 6.60 | -0.01 | -0.15% | 6.55 | 6.62 | 75387 | 4973.47 | 0.65% |
| 2025-07-25 | 6.70 | 6.61 | -0.09 | -1.34% | 6.60 | 6.71 | 126492 | 8394.27 | 1.09% |
| 2025-07-24 | 6.65 | 6.70 | 0.01 | 0.15% | 6.62 | 6.75 | 149644 | 10023.24 | 1.29% |
| 2025-07-23 | 6.84 | 6.69 | -0.12 | -1.76% | 6.67 | 6.89 | 237610 | 16078.50 | 2.04% |
| 2025-07-22 | 6.75 | 6.81 | 0.09 | 1.34% | 6.64 | 6.82 | 248849 | 16797.92 | 2.14% |
| 2025-07-21 | 6.59 | 6.72 | 0.27 | 4.19% | 6.55 | 6.78 | 277721 | 18474.71 | 2.39% |
| 2025-07-18 | 6.40 | 6.45 | 0.05 | 0.78% | 6.38 | 6.45 | 87675 | 5625.88 | 0.75% |
| 2025-07-17 | 6.42 | 6.40 | 0.00 | 0.00% | 6.37 | 6.45 | 91069 | 5831.62 | 0.78% |
| 2025-07-16 | 6.43 | 6.40 | -0.07 | -1.08% | 6.38 | 6.49 | 115330 | 7410.98 | 0.99% |
| 2025-07-15 | 6.63 | 6.47 | -0.16 | -2.41% | 6.43 | 6.66 | 182811 | 11860.16 | 1.57% |
| 2025-07-14 | 6.65 | 6.63 | -0.01 | -0.15% | 6.60 | 6.68 | 120156 | 7973.84 | 1.03% |
| 2025-07-11 | 6.78 | 6.64 | -0.13 | -1.92% | 6.59 | 6.89 | 235285 | 15635.75 | 2.02% |
| 2025-07-10 | 6.50 | 6.77 | 0.23 | 3.52% | 6.50 | 7.05 | 379274 | 25757.45 | 3.26% |
| 2025-07-09 | 6.46 | 6.54 | -0.06 | -0.91% | 6.46 | 6.73 | 313592 | 20629.61 | 2.70% |
| 2025-07-08 | 6.98 | 6.60 | 0.25 | 3.94% | 6.54 | 6.98 | 450410 | 30090.38 | 3.88% |
| 2025-07-07 | 6.40 | 6.35 | 0.10 | 1.60% | 6.26 | 6.43 | 123962 | 7834.90 | 1.07% |
| 2025-07-04 | 6.31 | 6.28 | 0.00 | 0.00% | 6.25 | 6.41 | 132010 | 8337.75 | 1.14% |
| 2025-07-03 | 6.36 | 6.28 | -0.13 | -2.03% | 6.25 | 6.36 | 180960 | 11377.85 | 1.56% |
| 2025-07-02 | 6.25 | 6.41 | 0.29 | 4.74% | 6.19 | 6.49 | 394073 | 25097.68 | 3.39% |
| 2025-07-01 | 6.08 | 6.12 | 0.02 | 0.33% | 6.06 | 6.12 | 60196 | 3663.28 | 0.52% |
| 2025-06-30 | 6.10 | 6.10 | 0.00 | 0.00% | 6.08 | 6.13 | 55774 | 3402.04 | 0.48% |
| 2025-06-27 | 6.14 | 6.10 | -0.02 | -0.33% | 6.10 | 6.18 | 67109 | 4117.92 | 0.58% |
| 2025-06-26 | 6.12 | 6.12 | 0.00 | 0.00% | 6.09 | 6.16 | 69370 | 4253.51 | 0.60% |
| 2025-06-25 | 6.09 | 6.12 | 0.04 | 0.66% | 6.04 | 6.12 | 60580 | 3688.21 | 0.52% |
| 2025-06-24 | 5.98 | 6.08 | 0.10 | 1.67% | 5.97 | 6.09 | 60258 | 3636.34 | 0.52% |
| 2025-06-23 | 5.82 | 5.98 | 0.09 | 1.53% | 5.82 | 5.99 | 52838 | 3136.06 | 0.45% |
| 2025-06-20 | 6.00 | 5.89 | -0.10 | -1.67% | 5.87 | 6.02 | 65115 | 3865.88 | 0.56% |
| 2025-06-19 | 6.12 | 5.99 | -0.13 | -2.12% | 5.96 | 6.12 | 87574 | 5276.35 | 0.75% |
| 2025-06-18 | 6.10 | 6.12 | 0.00 | 0.00% | 6.08 | 6.18 | 62708 | 3837.57 | 0.54% |
| 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% |
上证大盘股票行情在线 K线走势图
