许继电气(000400)股票行情
许继电气(000400)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 |
|---|
| 2025-03-28 | 25.26 | 25.39 | 0.11 | 0.44% | 25.12 | 25.63 | 139336 | 35330.82 | 1.38% |
| 2025-03-27 | 25.51 | 25.28 | -0.34 | -1.33% | 25.03 | 25.52 | 148682 | 37537.93 | 1.47% |
| 2025-03-26 | 25.80 | 25.62 | -0.36 | -1.39% | 25.50 | 25.97 | 215729 | 55419.78 | 2.14% |
| 2025-03-25 | 25.02 | 25.98 | 0.92 | 3.67% | 24.77 | 26.33 | 408598 | 105435.24 | 4.05% |
| 2025-03-24 | 25.06 | 25.06 | -0.07 | -0.28% | 24.90 | 25.62 | 256047 | 64667.41 | 2.54% |
| 2025-03-21 | 24.81 | 25.13 | 0.24 | 0.96% | 24.81 | 25.50 | 262887 | 66211.02 | 2.61% |
| 2025-03-20 | 25.02 | 24.89 | -0.16 | -0.64% | 24.72 | 25.19 | 147403 | 36788.18 | 1.46% |
| 2025-03-19 | 25.26 | 25.05 | -0.19 | -0.75% | 24.94 | 25.26 | 135200 | 33865.32 | 1.34% |
| 2025-03-18 | 24.93 | 25.24 | 0.44 | 1.77% | 24.76 | 25.50 | 241742 | 60719.98 | 2.40% |
| 2025-03-17 | 24.98 | 24.80 | -0.15 | -0.60% | 24.78 | 25.08 | 155723 | 38727.02 | 1.54% |
| 2025-03-14 | 24.63 | 24.95 | 0.33 | 1.34% | 24.50 | 25.05 | 266368 | 66204.55 | 2.64% |
| 2025-03-13 | 24.51 | 24.62 | 0.18 | 0.74% | 24.44 | 25.13 | 285024 | 70667.33 | 2.83% |
| 2025-03-12 | 24.15 | 24.44 | 0.29 | 1.20% | 24.01 | 24.55 | 224672 | 54730.80 | 2.23% |
| 2025-03-11 | 23.97 | 24.15 | 0.00 | 0.00% | 23.80 | 24.18 | 98082 | 23573.82 | 0.97% |
| 2025-03-10 | 24.25 | 24.15 | -0.13 | -0.54% | 23.93 | 24.41 | 152699 | 36839.04 | 1.51% |
| 2025-03-07 | 24.49 | 24.28 | -0.21 | -0.86% | 24.07 | 24.62 | 193896 | 47183.14 | 1.92% |
| 2025-03-06 | 24.36 | 24.49 | 0.14 | 0.57% | 24.23 | 24.55 | 158212 | 38563.52 | 1.57% |
| 2025-03-05 | 24.46 | 24.35 | -0.23 | -0.94% | 24.20 | 24.69 | 120015 | 29247.41 | 1.19% |
| 2025-03-04 | 24.35 | 24.58 | 0.09 | 0.37% | 24.26 | 24.78 | 107089 | 26249.10 | 1.06% |
| 2025-03-03 | 24.22 | 24.49 | 0.24 | 0.99% | 24.03 | 24.95 | 218606 | 53799.06 | 2.17% |
| 2025-02-28 | 24.40 | 24.25 | -0.11 | -0.45% | 24.17 | 25.00 | 255778 | 62824.67 | 2.54% |
| 2025-02-27 | 24.53 | 24.36 | -0.15 | -0.61% | 24.13 | 24.57 | 174879 | 42495.86 | 1.73% |
| 2025-02-26 | 24.55 | 24.51 | 0.10 | 0.41% | 24.27 | 24.70 | 170447 | 41682.04 | 1.69% |
| 2025-02-25 | 25.11 | 24.41 | -0.77 | -3.06% | 24.32 | 25.11 | 222661 | 54796.12 | 2.21% |
| 2025-02-24 | 25.64 | 25.18 | -0.35 | -1.37% | 25.13 | 25.69 | 158791 | 40151.75 | 1.57% |
| 2025-02-21 | 24.80 | 25.53 | 0.80 | 3.23% | 24.80 | 25.98 | 305702 | 78173.38 | 3.03% |
| 2025-02-20 | 25.19 | 24.73 | -0.47 | -1.87% | 24.70 | 25.19 | 199871 | 49549.83 | 1.98% |
| 2025-02-19 | 25.17 | 25.20 | -0.08 | -0.32% | 24.95 | 25.41 | 158437 | 39862.84 | 1.57% |
| 2025-02-18 | 25.77 | 25.28 | -0.44 | -1.71% | 25.18 | 25.90 | 164379 | 41989.47 | 1.63% |
| 2025-02-17 | 26.16 | 25.72 | -0.44 | -1.68% | 25.52 | 26.39 | 222515 | 57493.65 | 2.21% |
| 2025-02-14 | 25.27 | 26.16 | 0.89 | 3.52% | 25.22 | 26.16 | 261337 | 67636.74 | 2.59% |
| 2025-02-13 | 25.52 | 25.27 | -0.28 | -1.10% | 25.23 | 25.70 | 173899 | 44287.09 | 1.72% |
| 2025-02-12 | 25.12 | 25.55 | 0.41 | 1.63% | 25.11 | 25.68 | 215666 | 54907.55 | 2.14% |
| 2025-02-11 | 25.34 | 25.14 | -0.17 | -0.67% | 24.71 | 25.34 | 171416 | 42890.67 | 1.70% |
| 2025-02-10 | 25.66 | 25.31 | -0.40 | -1.56% | 25.19 | 25.79 | 193179 | 48924.34 | 1.92% |
| 2025-02-07 | 25.48 | 25.71 | 0.27 | 1.06% | 25.14 | 25.92 | 200966 | 51486.38 | 1.99% |
| 2025-02-06 | 25.60 | 25.44 | -0.26 | -1.01% | 25.21 | 25.67 | 220981 | 56100.54 | 2.19% |
| 2025-02-05 | 26.98 | 25.70 | -1.23 | -4.57% | 25.41 | 26.98 | 186296 | 48211.19 | 1.85% |
| 2025-01-27 | 27.23 | 26.93 | -0.30 | -1.10% | 26.92 | 27.40 | 70864 | 19187.04 | 0.70% |
| 2025-01-24 | 26.60 | 27.23 | 0.45 | 1.68% | 26.55 | 27.57 | 140041 | 38093.34 | 1.39% |
| 2025-01-23 | 26.98 | 26.78 | -0.09 | -0.33% | 26.57 | 27.39 | 135027 | 36390.42 | 1.34% |
| 2025-01-22 | 26.83 | 26.87 | -0.01 | -0.04% | 26.45 | 27.10 | 93014 | 24936.74 | 0.92% |
| 2025-01-21 | 26.77 | 26.88 | 0.02 | 0.07% | 26.56 | 27.14 | 93531 | 25117.25 | 0.93% |
| 2025-01-20 | 26.52 | 26.86 | 0.51 | 1.94% | 26.45 | 27.47 | 156386 | 42052.43 | 1.55% |
| 2025-01-17 | 26.00 | 26.35 | 0.20 | 0.76% | 25.80 | 26.49 | 141930 | 37213.43 | 1.41% |
| 2025-01-16 | 25.20 | 26.15 | 1.03 | 4.10% | 25.20 | 26.50 | 232279 | 60452.72 | 2.30% |
| 2025-01-15 | 25.46 | 25.12 | -0.44 | -1.72% | 25.02 | 25.66 | 116732 | 29577.33 | 1.16% |
| 2025-01-14 | 24.37 | 25.56 | 1.25 | 5.14% | 24.21 | 25.63 | 210725 | 53135.64 | 2.09% |
| 2025-01-13 | 24.73 | 24.31 | -0.52 | -2.09% | 24.13 | 24.83 | 131018 | 32005.36 | 1.30% |
| 2025-01-10 | 25.13 | 24.83 | -0.40 | -1.59% | 24.82 | 25.39 | 111024 | 27848.25 | 1.10% |
| 2025-01-09 | 25.78 | 25.31 | -0.29 | -1.13% | 25.20 | 25.93 | 129842 | 33090.27 | 1.29% |
| 2025-01-08 | 25.00 | 25.60 | 0.46 | 1.83% | 24.71 | 25.92 | 172435 | 43658.59 | 1.71% |
| 2025-01-07 | 25.10 | 25.14 | -0.12 | -0.48% | 24.70 | 25.32 | 133741 | 33449.59 | 1.33% |
| 2025-01-06 | 25.11 | 25.26 | 0.15 | 0.60% | 24.92 | 25.65 | 124314 | 31407.68 | 1.23% |
| 2025-01-03 | 25.77 | 25.11 | -0.65 | -2.52% | 25.07 | 26.14 | 164781 | 42176.59 | 1.63% |
| 2025-01-02 | 27.42 | 25.76 | -1.77 | -6.43% | 25.60 | 27.54 | 250755 | 65894.61 | 2.49% |
| 2024-12-31 | 27.86 | 27.53 | -0.32 | -1.15% | 27.35 | 27.90 | 118283 | 32569.61 | 1.17% |
| 2024-12-30 | 28.20 | 27.85 | -0.45 | -1.59% | 27.75 | 28.55 | 130120 | 36536.34 | 1.29% |
| 2024-12-27 | 28.02 | 28.30 | 0.24 | 0.86% | 27.88 | 28.59 | 149311 | 42275.34 | 1.48% |
| 2024-12-26 | 28.21 | 28.06 | -0.25 | -0.88% | 27.94 | 28.47 | 116798 | 32848.49 | 1.16% |
| 2024-12-25 | 28.80 | 28.31 | -0.48 | -1.67% | 28.25 | 28.89 | 124796 | 35542.51 | 1.24% |
| 2024-12-24 | 28.32 | 28.79 | 0.46 | 1.62% | 28.11 | 28.90 | 160671 | 45911.80 | 1.59% |
| 2024-12-23 | 27.80 | 28.33 | 0.42 | 1.50% | 27.75 | 29.01 | 255574 | 73398.04 | 2.53% |
| 2024-12-20 | 28.43 | 27.91 | -0.52 | -1.83% | 27.87 | 28.68 | 149424 | 42037.58 | 1.48% |
| 2024-12-19 | 27.89 | 28.43 | 0.28 | 0.99% | 27.61 | 28.64 | 196759 | 55740.73 | 1.95% |
| 2024-12-18 | 27.89 | 28.15 | 0.45 | 1.62% | 27.65 | 28.50 | 222565 | 62629.06 | 2.21% |
| 2024-12-17 | 27.19 | 27.70 | 0.52 | 1.91% | 26.93 | 28.08 | 260971 | 71890.29 | 2.59% |
| 2024-12-16 | 26.90 | 27.18 | 0.29 | 1.08% | 26.87 | 27.85 | 194104 | 53132.98 | 1.93% |
| 2024-12-13 | 27.15 | 26.89 | -0.41 | -1.50% | 26.87 | 27.45 | 131734 | 35692.48 | 1.31% |
| 2024-12-12 | 27.42 | 27.30 | -0.11 | -0.40% | 27.03 | 27.51 | 115605 | 31511.65 | 1.15% |
| 2024-12-11 | 27.09 | 27.41 | 0.34 | 1.26% | 27.09 | 27.80 | 178126 | 49002.10 | 1.77% |
| 2024-12-10 | 27.92 | 27.07 | -0.15 | -0.55% | 27.07 | 28.10 | 181447 | 49708.91 | 1.80% |
| 2024-12-09 | 26.99 | 27.22 | 0.30 | 1.11% | 26.70 | 27.53 | 142568 | 38725.99 | 1.41% |
| 2024-12-06 | 26.85 | 26.92 | 0.00 | 0.00% | 26.59 | 27.27 | 152806 | 41143.67 | 1.52% |
| 2024-12-05 | 27.39 | 26.92 | -0.55 | -2.00% | 26.87 | 27.55 | 144785 | 39195.49 | 1.44% |
| 2024-12-04 | 27.37 | 27.47 | -0.07 | -0.25% | 27.05 | 27.63 | 165270 | 45305.55 | 1.64% |
| 2024-12-03 | 26.56 | 27.54 | 1.02 | 3.85% | 26.43 | 28.05 | 371063 | 101888.41 | 3.68% |
| 2024-12-02 | 25.74 | 26.52 | 0.72 | 2.79% | 25.52 | 26.65 | 232152 | 60903.86 | 2.30% |
| 2024-11-29 | 25.45 | 25.80 | 0.29 | 1.14% | 25.21 | 25.98 | 203530 | 52136.72 | 2.02% |
| 2024-11-28 | 26.39 | 25.51 | -1.02 | -3.84% | 25.49 | 26.40 | 241813 | 62438.95 | 2.40% |
深证大盘股票行情在线 K线走势图
