大唐发电(601991)股票行情
大唐发电(601991)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 | 3.40 | 3.38 | -0.02 | -0.59% | 3.38 | 3.43 | 965022 | 32762.39 | 0.78% |
| 2025-07-31 | 3.46 | 3.40 | -0.07 | -2.02% | 3.39 | 3.46 | 1628464 | 55575.19 | 1.31% |
| 2025-07-30 | 3.41 | 3.47 | 0.06 | 1.76% | 3.40 | 3.53 | 2965134 | 103060.06 | 2.39% |
| 2025-07-29 | 3.43 | 3.41 | -0.03 | -0.87% | 3.36 | 3.44 | 2137148 | 72478.63 | 1.72% |
| 2025-07-28 | 3.46 | 3.44 | -0.03 | -0.86% | 3.42 | 3.49 | 1912456 | 65893.89 | 1.54% |
| 2025-07-25 | 3.62 | 3.47 | -0.17 | -4.67% | 3.46 | 3.62 | 3919210 | 137601.17 | 3.16% |
| 2025-07-24 | 3.65 | 3.64 | -0.10 | -2.67% | 3.56 | 3.72 | 4867904 | 177075.88 | 3.93% |
| 2025-07-23 | 4.08 | 3.74 | -0.15 | -3.86% | 3.73 | 4.14 | 9157557 | 361256.78 | 7.39% |
| 2025-07-22 | 3.63 | 3.89 | 0.35 | 9.89% | 3.62 | 3.89 | 6624150 | 252059.62 | 5.34% |
| 2025-07-21 | 3.58 | 3.54 | 0.22 | 6.63% | 3.47 | 3.65 | 6423008 | 228916.38 | 5.18% |
| 2025-07-18 | 3.30 | 3.32 | 0.03 | 0.91% | 3.27 | 3.33 | 950154 | 31388.27 | 0.77% |
| 2025-07-17 | 3.32 | 3.29 | -0.03 | -0.90% | 3.26 | 3.34 | 1214473 | 39889.39 | 0.98% |
| 2025-07-16 | 3.35 | 3.32 | -0.05 | -1.48% | 3.30 | 3.37 | 1049768 | 34976.54 | 0.85% |
| 2025-07-15 | 3.47 | 3.37 | -0.13 | -3.71% | 3.34 | 3.47 | 1521257 | 51485.96 | 1.23% |
| 2025-07-14 | 3.42 | 3.50 | 0.08 | 2.34% | 3.42 | 3.51 | 1649410 | 57488.13 | 1.33% |
| 2025-07-11 | 3.48 | 3.42 | -0.05 | -1.44% | 3.40 | 3.48 | 1250694 | 42781.16 | 1.01% |
| 2025-07-10 | 3.49 | 3.47 | -0.03 | -0.86% | 3.46 | 3.55 | 1243585 | 43374.42 | 1.00% |
| 2025-07-09 | 3.50 | 3.50 | 0.01 | 0.29% | 3.48 | 3.61 | 1562652 | 55065.18 | 1.26% |
| 2025-07-08 | 3.51 | 3.49 | 0.00 | 0.00% | 3.43 | 3.52 | 1779686 | 61692.73 | 1.44% |
| 2025-07-07 | 3.40 | 3.49 | 0.14 | 4.18% | 3.35 | 3.51 | 2437554 | 83830.67 | 1.97% |
| 2025-07-04 | 3.34 | 3.35 | 0.03 | 0.90% | 3.33 | 3.38 | 952951 | 31947.93 | 0.77% |
| 2025-07-03 | 3.35 | 3.32 | -0.02 | -0.60% | 3.28 | 3.36 | 746643 | 24740.96 | 0.60% |
| 2025-07-02 | 3.29 | 3.34 | 0.05 | 1.52% | 3.28 | 3.37 | 1313230 | 43843.21 | 1.06% |
| 2025-07-01 | 3.17 | 3.29 | 0.12 | 3.79% | 3.16 | 3.32 | 1777235 | 58024.28 | 1.43% |
| 2025-06-30 | 3.15 | 3.17 | 0.02 | 0.63% | 3.14 | 3.21 | 856183 | 27155.01 | 0.69% |
| 2025-06-27 | 3.24 | 3.15 | -0.10 | -3.08% | 3.14 | 3.26 | 1537121 | 48886.73 | 1.24% |
| 2025-06-26 | 3.25 | 3.25 | -0.01 | -0.31% | 3.24 | 3.28 | 616189 | 20068.58 | 0.50% |
| 2025-06-25 | 3.23 | 3.26 | 0.04 | 1.24% | 3.21 | 3.27 | 732186 | 23743.83 | 0.59% |
| 2025-06-24 | 3.21 | 3.22 | 0.01 | 0.31% | 3.19 | 3.23 | 817477 | 26263.78 | 0.66% |
| 2025-06-23 | 3.21 | 3.21 | -0.01 | -0.31% | 3.19 | 3.24 | 809133 | 26009.13 | 0.65% |
| 2025-06-20 | 3.21 | 3.22 | 0.01 | 0.31% | 3.20 | 3.25 | 727868 | 23491.71 | 0.59% |
| 2025-06-19 | 3.29 | 3.21 | -0.09 | -2.73% | 3.20 | 3.30 | 1038582 | 33542.66 | 0.84% |
| 2025-06-18 | 3.32 | 3.30 | -0.02 | -0.60% | 3.27 | 3.33 | 581381 | 19165.67 | 0.47% |
| 2025-06-17 | 3.29 | 3.32 | 0.03 | 0.91% | 3.24 | 3.32 | 782406 | 25706.54 | 0.63% |
| 2025-06-16 | 3.31 | 3.29 | -0.01 | -0.30% | 3.27 | 3.35 | 1023332 | 33866.04 | 0.83% |
| 2025-06-13 | 3.28 | 3.30 | 0.02 | 0.61% | 3.27 | 3.34 | 1058055 | 34946.97 | 0.85% |
| 2025-06-12 | 3.30 | 3.28 | -0.02 | -0.61% | 3.27 | 3.32 | 640726 | 21071.21 | 0.52% |
| 2025-06-11 | 3.25 | 3.30 | 0.05 | 1.54% | 3.23 | 3.32 | 1001305 | 32911.59 | 0.81% |
| 2025-06-10 | 3.22 | 3.25 | 0.03 | 0.93% | 3.21 | 3.28 | 1272473 | 41300.40 | 1.03% |
| 2025-06-09 | 3.22 | 3.22 | 0.01 | 0.31% | 3.18 | 3.24 | 853511 | 27385.88 | 0.69% |
| 2025-06-06 | 3.18 | 3.21 | 0.03 | 0.94% | 3.17 | 3.22 | 680345 | 21790.79 | 0.55% |
| 2025-06-05 | 3.20 | 3.18 | -0.02 | -0.63% | 3.18 | 3.23 | 622324 | 19922.76 | 0.50% |
| 2025-06-04 | 3.21 | 3.20 | -0.02 | -0.62% | 3.19 | 3.25 | 724362 | 23289.69 | 0.58% |
| 2025-06-03 | 3.20 | 3.22 | 0.03 | 0.94% | 3.15 | 3.23 | 875805 | 27976.06 | 0.71% |
| 2025-05-30 | 3.20 | 3.19 | -0.01 | -0.31% | 3.18 | 3.23 | 712413 | 22772.56 | 0.57% |
| 2025-05-29 | 3.22 | 3.20 | -0.02 | -0.62% | 3.19 | 3.23 | 714415 | 22921.03 | 0.58% |
| 2025-05-28 | 3.27 | 3.22 | -0.05 | -1.53% | 3.18 | 3.27 | 946036 | 30417.50 | 0.76% |
| 2025-05-27 | 3.28 | 3.27 | -0.01 | -0.30% | 3.25 | 3.31 | 732532 | 24025.50 | 0.59% |
| 2025-05-26 | 3.23 | 3.28 | 0.05 | 1.55% | 3.22 | 3.29 | 843413 | 27580.64 | 0.68% |
| 2025-05-23 | 3.28 | 3.23 | -0.06 | -1.82% | 3.21 | 3.29 | 988888 | 32097.97 | 0.80% |
| 2025-05-22 | 3.32 | 3.29 | -0.05 | -1.50% | 3.27 | 3.36 | 791184 | 26110.62 | 0.64% |
| 2025-05-21 | 3.35 | 3.34 | 0.00 | 0.00% | 3.33 | 3.39 | 1006015 | 33810.41 | 0.81% |
| 2025-05-20 | 3.26 | 3.34 | 0.07 | 2.14% | 3.26 | 3.35 | 1177877 | 38940.91 | 0.95% |
| 2025-05-19 | 3.22 | 3.27 | 0.05 | 1.55% | 3.21 | 3.29 | 1056583 | 34458.74 | 0.85% |
| 2025-05-16 | 3.21 | 3.22 | -0.01 | -0.31% | 3.20 | 3.24 | 750378 | 24158.19 | 0.61% |
| 2025-05-15 | 3.24 | 3.23 | -0.02 | -0.62% | 3.21 | 3.29 | 899335 | 29171.94 | 0.73% |
| 2025-05-14 | 3.26 | 3.25 | -0.01 | -0.31% | 3.20 | 3.27 | 857132 | 27726.53 | 0.69% |
| 2025-05-13 | 3.23 | 3.26 | 0.02 | 0.62% | 3.18 | 3.27 | 1200827 | 38768.30 | 0.97% |
| 2025-05-12 | 3.29 | 3.24 | -0.06 | -1.82% | 3.22 | 3.32 | 1595217 | 51945.12 | 1.29% |
| 2025-05-09 | 3.20 | 3.30 | 0.10 | 3.13% | 3.20 | 3.33 | 1827494 | 59930.92 | 1.47% |
| 2025-05-08 | 3.19 | 3.20 | 0.02 | 0.63% | 3.17 | 3.22 | 1079400 | 34510.79 | 0.87% |
| 2025-05-07 | 3.20 | 3.18 | -0.01 | -0.31% | 3.15 | 3.22 | 1175646 | 37395.57 | 0.95% |
| 2025-05-06 | 3.11 | 3.19 | 0.09 | 2.90% | 3.11 | 3.20 | 1481598 | 46747.72 | 1.20% |
| 2025-04-30 | 3.11 | 3.10 | -0.04 | -1.27% | 3.09 | 3.19 | 1539547 | 48158.36 | 1.24% |
| 2025-04-29 | 3.18 | 3.14 | 0.02 | 0.64% | 3.12 | 3.29 | 3260634 | 104022.88 | 2.63% |
| 2025-04-28 | 3.11 | 3.12 | 0.05 | 1.63% | 3.07 | 3.16 | 2189582 | 68194.53 | 1.77% |
| 2025-04-25 | 3.05 | 3.07 | 0.04 | 1.32% | 3.03 | 3.08 | 1556848 | 47690.74 | 1.26% |
| 2025-04-24 | 2.98 | 3.03 | 0.06 | 2.02% | 2.97 | 3.09 | 1554048 | 47176.34 | 1.25% |
| 2025-04-23 | 2.97 | 2.97 | 0.02 | 0.68% | 2.96 | 3.02 | 1184522 | 35390.54 | 0.96% |
| 2025-04-22 | 2.96 | 2.95 | -0.02 | -0.67% | 2.94 | 2.99 | 956550 | 28331.83 | 0.77% |
| 2025-04-21 | 2.94 | 2.97 | 0.04 | 1.37% | 2.93 | 2.99 | 959986 | 28475.70 | 0.77% |
| 2025-04-18 | 2.95 | 2.93 | -0.01 | -0.34% | 2.91 | 2.96 | 691292 | 20249.00 | 0.56% |
| 2025-04-17 | 2.93 | 2.94 | 0.01 | 0.34% | 2.91 | 2.97 | 949350 | 27945.46 | 0.77% |
| 2025-04-16 | 2.91 | 2.93 | 0.03 | 1.03% | 2.90 | 2.98 | 1519281 | 44587.52 | 1.23% |
| 2025-04-15 | 2.88 | 2.90 | 0.04 | 1.40% | 2.85 | 2.91 | 1089879 | 31339.50 | 0.88% |
| 2025-04-14 | 2.82 | 2.86 | 0.05 | 1.78% | 2.82 | 2.87 | 1005864 | 28691.36 | 0.81% |
| 2025-04-11 | 2.83 | 2.81 | -0.03 | -1.06% | 2.79 | 2.83 | 926888 | 26050.35 | 0.75% |
| 2025-04-10 | 2.85 | 2.84 | 0.01 | 0.35% | 2.82 | 2.87 | 1133757 | 32236.70 | 0.91% |
| 2025-04-09 | 2.83 | 2.83 | -0.02 | -0.70% | 2.73 | 2.84 | 1494778 | 41721.39 | 1.21% |
| 2025-04-08 | 2.76 | 2.85 | 0.10 | 3.64% | 2.76 | 2.87 | 1444860 | 40860.45 | 1.17% |
上证大盘股票行情在线 K线走势图
