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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-07 | 2.88 | 2.75 | -0.23 | -7.72% | 2.69 | 2.91 | 1950472 | 54760.82 | 1.57% |
| 2025-04-03 | 2.94 | 2.98 | 0.03 | 1.02% | 2.93 | 2.99 | 830527 | 24691.94 | 0.67% |
| 2025-04-02 | 2.99 | 2.95 | -0.04 | -1.34% | 2.93 | 3.00 | 786837 | 23213.13 | 0.63% |
| 2025-04-01 | 2.95 | 2.99 | 0.04 | 1.36% | 2.95 | 3.04 | 1359396 | 40658.49 | 1.10% |
| 2025-03-31 | 2.85 | 2.95 | 0.10 | 3.51% | 2.85 | 2.98 | 1870745 | 54755.14 | 1.51% |
| 2025-03-28 | 2.90 | 2.85 | -0.04 | -1.38% | 2.85 | 2.91 | 845691 | 24284.53 | 0.68% |
| 2025-03-27 | 2.92 | 2.89 | -0.03 | -1.03% | 2.88 | 2.93 | 865534 | 25054.50 | 0.70% |
| 2025-03-26 | 3.02 | 2.92 | -0.11 | -3.63% | 2.91 | 3.03 | 1841537 | 54108.56 | 1.49% |
| 2025-03-25 | 3.00 | 3.03 | 0.02 | 0.66% | 2.98 | 3.04 | 1143204 | 34553.71 | 0.92% |
| 2025-03-24 | 2.98 | 3.01 | 0.03 | 1.01% | 2.96 | 3.01 | 1085420 | 32427.83 | 0.88% |
| 2025-03-21 | 2.96 | 2.98 | 0.01 | 0.34% | 2.96 | 3.02 | 1290730 | 38568.53 | 1.04% |
| 2025-03-20 | 2.94 | 2.97 | 0.03 | 1.02% | 2.93 | 2.98 | 1000491 | 29646.37 | 0.81% |
| 2025-03-19 | 2.89 | 2.94 | 0.06 | 2.08% | 2.87 | 2.96 | 1287090 | 37628.86 | 1.04% |
| 2025-03-18 | 2.89 | 2.88 | -0.01 | -0.35% | 2.87 | 2.90 | 575038 | 16570.38 | 0.46% |
| 2025-03-17 | 2.85 | 2.89 | 0.04 | 1.40% | 2.85 | 2.91 | 1010532 | 29201.52 | 0.82% |
| 2025-03-14 | 2.84 | 2.85 | 0.01 | 0.35% | 2.82 | 2.87 | 925241 | 26317.59 | 0.75% |
| 2025-03-13 | 2.79 | 2.84 | 0.04 | 1.43% | 2.79 | 2.85 | 1260065 | 35551.89 | 1.02% |
| 2025-03-12 | 2.75 | 2.80 | 0.05 | 1.82% | 2.74 | 2.80 | 918525 | 25496.81 | 0.74% |
| 2025-03-11 | 2.74 | 2.75 | 0.00 | 0.00% | 2.72 | 2.77 | 652851 | 17920.18 | 0.53% |
| 2025-03-10 | 2.76 | 2.75 | -0.01 | -0.36% | 2.74 | 2.78 | 534429 | 14734.02 | 0.43% |
| 2025-03-07 | 2.78 | 2.76 | -0.03 | -1.08% | 2.75 | 2.78 | 542752 | 15016.59 | 0.44% |
| 2025-03-06 | 2.78 | 2.79 | 0.03 | 1.09% | 2.76 | 2.79 | 723496 | 20089.08 | 0.58% |
| 2025-03-05 | 2.77 | 2.76 | -0.01 | -0.36% | 2.74 | 2.77 | 494258 | 13614.19 | 0.40% |
| 2025-03-04 | 2.75 | 2.77 | 0.02 | 0.73% | 2.73 | 2.77 | 589435 | 16235.35 | 0.48% |
| 2025-03-03 | 2.78 | 2.75 | -0.03 | -1.08% | 2.74 | 2.79 | 920695 | 25468.30 | 0.74% |
| 2025-02-28 | 2.80 | 2.78 | -0.02 | -0.71% | 2.76 | 2.81 | 805326 | 22454.62 | 0.65% |
| 2025-02-27 | 2.80 | 2.80 | 0.00 | 0.00% | 2.77 | 2.81 | 608346 | 16954.18 | 0.49% |
| 2025-02-26 | 2.74 | 2.80 | 0.05 | 1.82% | 2.74 | 2.80 | 1046141 | 29051.56 | 0.84% |
| 2025-02-25 | 2.76 | 2.75 | -0.02 | -0.72% | 2.74 | 2.78 | 692191 | 19074.18 | 0.56% |
| 2025-02-24 | 2.74 | 2.77 | 0.02 | 0.73% | 2.73 | 2.79 | 795998 | 22049.56 | 0.64% |
| 2025-02-21 | 2.77 | 2.75 | -0.02 | -0.72% | 2.73 | 2.78 | 762748 | 20975.83 | 0.62% |
| 2025-02-20 | 2.75 | 2.77 | 0.02 | 0.73% | 2.72 | 2.79 | 767912 | 21158.23 | 0.62% |
| 2025-02-19 | 2.78 | 2.75 | -0.02 | -0.72% | 2.74 | 2.79 | 668959 | 18458.11 | 0.54% |
| 2025-02-18 | 2.79 | 2.77 | -0.02 | -0.72% | 2.76 | 2.83 | 869830 | 24322.66 | 0.70% |
| 2025-02-17 | 2.75 | 2.79 | 0.04 | 1.45% | 2.73 | 2.80 | 1008244 | 27906.77 | 0.81% |
上证大盘股票行情在线 K线走势图
