海兴电力(603556)股票行情
海兴电力(603556)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 | 26.80 | 26.97 | 0.23 | 0.86% | 26.66 | 26.97 | 26330 | 7060.50 | 0.54% |
| 2025-07-31 | 27.28 | 26.74 | -0.60 | -2.19% | 26.64 | 27.35 | 48261 | 13013.94 | 0.99% |
| 2025-07-30 | 27.20 | 27.34 | 0.14 | 0.51% | 27.05 | 27.43 | 36085 | 9844.07 | 0.74% |
| 2025-07-29 | 27.78 | 27.20 | -0.62 | -2.23% | 26.87 | 27.78 | 66855 | 18166.15 | 1.37% |
| 2025-07-28 | 28.30 | 27.82 | -0.51 | -1.80% | 27.78 | 28.30 | 48795 | 13616.89 | 1.00% |
| 2025-07-25 | 27.89 | 28.33 | 0.62 | 2.24% | 27.71 | 28.62 | 73362 | 20706.72 | 1.51% |
| 2025-07-24 | 27.57 | 27.71 | 0.14 | 0.51% | 27.39 | 27.76 | 47082 | 13009.83 | 0.97% |
| 2025-07-23 | 27.60 | 27.57 | -0.05 | -0.18% | 27.38 | 27.93 | 62011 | 17130.05 | 1.28% |
| 2025-07-22 | 27.33 | 27.62 | 0.39 | 1.43% | 27.12 | 27.95 | 82452 | 22637.88 | 1.70% |
| 2025-07-21 | 27.56 | 27.23 | -0.35 | -1.27% | 27.17 | 27.66 | 84717 | 23128.36 | 1.74% |
| 2025-07-18 | 26.00 | 27.58 | 1.61 | 6.20% | 25.85 | 28.35 | 171832 | 46543.24 | 3.53% |
| 2025-07-17 | 25.83 | 25.97 | 0.06 | 0.23% | 25.83 | 26.29 | 38696 | 10069.09 | 0.80% |
| 2025-07-16 | 25.74 | 25.91 | 0.18 | 0.70% | 25.71 | 26.07 | 33678 | 8735.72 | 0.69% |
| 2025-07-15 | 25.96 | 25.73 | -0.25 | -0.96% | 25.58 | 25.97 | 44979 | 11567.97 | 0.92% |
| 2025-07-14 | 25.82 | 25.98 | 0.17 | 0.66% | 25.60 | 26.10 | 38214 | 9928.91 | 0.79% |
| 2025-07-11 | 25.90 | 25.81 | -0.03 | -0.12% | 25.75 | 25.97 | 32794 | 8479.92 | 0.67% |
| 2025-07-10 | 25.67 | 25.84 | 0.16 | 0.62% | 25.55 | 26.18 | 49894 | 12922.30 | 1.03% |
| 2025-07-09 | 25.87 | 25.68 | -0.18 | -0.70% | 25.63 | 26.03 | 46181 | 11920.19 | 0.95% |
| 2025-07-08 | 25.85 | 25.86 | -0.08 | -0.31% | 25.54 | 25.86 | 51566 | 13264.26 | 1.06% |
| 2025-07-07 | 25.28 | 25.94 | 0.83 | 3.31% | 25.15 | 26.18 | 82662 | 21245.21 | 1.70% |
| 2025-07-04 | 25.40 | 25.11 | -0.19 | -0.75% | 25.05 | 25.40 | 30858 | 7759.49 | 0.63% |
| 2025-07-03 | 25.31 | 25.30 | 0.00 | 0.00% | 25.12 | 25.37 | 27451 | 6933.08 | 0.56% |
| 2025-07-02 | 25.45 | 25.30 | -0.08 | -0.32% | 25.16 | 25.45 | 23799 | 6009.50 | 0.49% |
| 2025-07-01 | 25.50 | 25.38 | -0.09 | -0.35% | 25.25 | 25.55 | 22390 | 5672.95 | 0.46% |
| 2025-06-30 | 25.28 | 25.47 | 0.29 | 1.15% | 25.21 | 25.55 | 33586 | 8535.10 | 0.69% |
| 2025-06-27 | 24.85 | 25.18 | 0.37 | 1.49% | 24.85 | 25.28 | 40983 | 10303.11 | 0.84% |
| 2025-06-26 | 25.01 | 24.81 | -0.26 | -1.04% | 24.81 | 25.07 | 28940 | 7214.78 | 0.60% |
| 2025-06-25 | 24.98 | 25.07 | 0.15 | 0.60% | 24.74 | 25.10 | 37345 | 9313.34 | 0.77% |
| 2025-06-24 | 24.75 | 24.92 | 0.28 | 1.14% | 24.41 | 24.94 | 38342 | 9476.19 | 0.79% |
| 2025-06-23 | 25.11 | 25.33 | 0.18 | 0.72% | 24.95 | 25.35 | 25232 | 6350.33 | 0.52% |
| 2025-06-20 | 25.67 | 25.15 | -0.52 | -2.03% | 25.02 | 25.81 | 48633 | 12316.50 | 1.00% |
| 2025-06-19 | 26.10 | 25.67 | -0.50 | -1.91% | 25.60 | 26.14 | 35970 | 9279.56 | 0.74% |
| 2025-06-18 | 25.99 | 26.17 | 0.22 | 0.85% | 25.98 | 26.48 | 35528 | 9328.52 | 0.73% |
| 2025-06-17 | 25.99 | 25.95 | 0.01 | 0.04% | 25.88 | 26.23 | 20254 | 5269.16 | 0.42% |
| 2025-06-16 | 26.11 | 25.94 | -0.18 | -0.69% | 25.88 | 26.11 | 30340 | 7873.66 | 0.62% |
| 2025-06-13 | 26.43 | 26.12 | -0.30 | -1.14% | 26.09 | 26.53 | 30800 | 8081.84 | 0.63% |
| 2025-06-12 | 26.60 | 26.42 | -0.18 | -0.68% | 26.42 | 26.63 | 22253 | 5894.11 | 0.46% |
| 2025-06-11 | 26.47 | 26.60 | 0.18 | 0.68% | 26.37 | 26.75 | 25708 | 6844.11 | 0.53% |
| 2025-06-10 | 26.79 | 26.42 | -0.37 | -1.38% | 26.25 | 26.83 | 34121 | 9040.47 | 0.70% |
| 2025-06-09 | 26.55 | 26.79 | 0.23 | 0.87% | 26.54 | 26.80 | 23232 | 6202.60 | 0.48% |
| 2025-06-06 | 26.56 | 26.56 | -0.09 | -0.34% | 26.46 | 26.66 | 15886 | 4219.72 | 0.33% |
| 2025-06-05 | 26.50 | 26.65 | 0.13 | 0.49% | 26.48 | 26.68 | 25528 | 6784.06 | 0.52% |
| 2025-06-04 | 26.50 | 26.52 | 0.11 | 0.42% | 26.47 | 26.73 | 26579 | 7062.56 | 0.55% |
| 2025-06-03 | 26.85 | 26.41 | -0.56 | -2.08% | 26.33 | 26.88 | 37165 | 9846.81 | 0.76% |
| 2025-05-30 | 27.31 | 26.97 | -0.32 | -1.17% | 26.86 | 27.32 | 38557 | 10425.67 | 0.79% |
| 2025-05-29 | 27.02 | 27.29 | 0.31 | 1.15% | 26.98 | 27.30 | 49855 | 13542.44 | 1.03% |
| 2025-05-28 | 26.83 | 26.98 | 0.16 | 0.60% | 26.52 | 27.38 | 62462 | 16834.02 | 1.28% |
| 2025-05-27 | 26.13 | 26.82 | 0.84 | 3.23% | 26.07 | 27.18 | 75896 | 20224.70 | 1.56% |
| 2025-05-26 | 26.26 | 25.98 | -0.27 | -1.03% | 25.89 | 26.30 | 37499 | 9740.70 | 0.77% |
| 2025-05-23 | 26.64 | 26.25 | -0.39 | -1.46% | 26.20 | 26.70 | 39362 | 10404.20 | 0.81% |
| 2025-05-22 | 26.88 | 26.64 | -0.25 | -0.93% | 26.62 | 26.96 | 32024 | 8562.47 | 0.66% |
| 2025-05-21 | 27.00 | 26.89 | -0.09 | -0.33% | 26.84 | 27.24 | 35034 | 9443.55 | 0.72% |
| 2025-05-20 | 26.87 | 26.98 | 0.09 | 0.33% | 26.70 | 27.04 | 28678 | 7723.41 | 0.59% |
| 2025-05-19 | 26.82 | 26.89 | 0.08 | 0.30% | 26.61 | 26.92 | 26153 | 6993.67 | 0.54% |
| 2025-05-16 | 26.77 | 26.81 | -0.02 | -0.07% | 26.76 | 26.99 | 24241 | 6516.22 | 0.50% |
| 2025-05-15 | 27.03 | 26.83 | -0.30 | -1.11% | 26.76 | 27.09 | 33099 | 8900.41 | 0.68% |
| 2025-05-14 | 27.27 | 27.13 | -0.14 | -0.51% | 26.91 | 27.27 | 40543 | 10970.37 | 0.83% |
| 2025-05-13 | 27.60 | 27.27 | -0.10 | -0.37% | 27.21 | 27.60 | 46198 | 12646.39 | 0.95% |
| 2025-05-12 | 27.10 | 27.37 | 0.36 | 1.33% | 27.10 | 27.66 | 58950 | 16112.11 | 1.21% |
| 2025-05-09 | 26.92 | 27.01 | 0.09 | 0.33% | 26.53 | 27.04 | 56562 | 15161.90 | 1.16% |
| 2025-05-08 | 26.55 | 26.92 | 0.22 | 0.82% | 26.55 | 26.98 | 57221 | 15353.27 | 1.18% |
| 2025-05-07 | 26.85 | 26.70 | -0.03 | -0.11% | 26.51 | 27.32 | 78306 | 21039.36 | 1.61% |
| 2025-05-06 | 26.07 | 26.73 | 0.29 | 1.10% | 26.00 | 26.74 | 69943 | 18489.13 | 1.44% |
| 2025-04-30 | 28.60 | 26.44 | -2.94 | -10.01% | 26.44 | 28.60 | 177614 | 47755.15 | 3.65% |
| 2025-04-29 | 28.93 | 29.38 | 0.59 | 2.05% | 28.36 | 29.49 | 55444 | 16090.93 | 1.14% |
| 2025-04-28 | 28.88 | 28.79 | -0.07 | -0.24% | 28.71 | 29.15 | 22513 | 6495.88 | 0.46% |
| 2025-04-25 | 29.27 | 28.86 | -0.40 | -1.37% | 28.61 | 29.38 | 39357 | 11379.79 | 0.81% |
| 2025-04-24 | 29.80 | 29.26 | -0.83 | -2.76% | 29.26 | 30.04 | 47642 | 14088.45 | 0.98% |
| 2025-04-23 | 29.80 | 30.09 | -0.06 | -0.20% | 29.40 | 30.29 | 65276 | 19461.92 | 1.34% |
| 2025-04-22 | 31.45 | 30.15 | -2.75 | -8.36% | 29.61 | 31.45 | 121836 | 36666.18 | 2.51% |
| 2025-04-21 | 32.27 | 32.90 | 0.80 | 2.49% | 31.91 | 33.07 | 34267 | 11182.45 | 0.70% |
| 2025-04-18 | 32.15 | 32.10 | -0.03 | -0.09% | 32.02 | 32.44 | 15557 | 5012.86 | 0.32% |
| 2025-04-17 | 32.06 | 32.13 | 0.01 | 0.03% | 31.89 | 32.44 | 17184 | 5514.18 | 0.35% |
| 2025-04-16 | 32.61 | 32.12 | -0.75 | -2.28% | 31.90 | 32.75 | 29325 | 9413.80 | 0.60% |
| 2025-04-15 | 32.71 | 32.87 | 0.27 | 0.83% | 32.43 | 33.15 | 26178 | 8601.43 | 0.54% |
| 2025-04-14 | 32.04 | 32.60 | 0.78 | 2.45% | 31.80 | 33.18 | 47579 | 15509.90 | 0.98% |
| 2025-04-11 | 32.20 | 31.82 | -0.38 | -1.18% | 31.47 | 32.20 | 37518 | 11905.75 | 0.77% |
| 2025-04-10 | 31.60 | 32.20 | 1.18 | 3.80% | 31.45 | 33.24 | 60937 | 19776.86 | 1.25% |
| 2025-04-09 | 31.30 | 31.02 | -0.34 | -1.08% | 30.77 | 32.18 | 62050 | 19441.01 | 1.28% |
| 2025-04-08 | 30.34 | 31.36 | 0.89 | 2.92% | 30.08 | 31.42 | 54073 | 16629.72 | 1.11% |
上证大盘股票行情在线 K线走势图
