粤电力Ａ(000539)股票行情
粤电力Ａ(000539)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 | 4.65 | 4.60 | -0.04 | -0.86% | 4.58 | 4.67 | 169325 | 7814.40 | 0.66% |
| 2025-03-27 | 4.69 | 4.64 | -0.06 | -1.28% | 4.63 | 4.73 | 235276 | 10943.83 | 0.92% |
| 2025-03-26 | 4.80 | 4.70 | -0.12 | -2.49% | 4.69 | 4.80 | 491572 | 23187.75 | 1.92% |
| 2025-03-25 | 4.75 | 4.82 | 0.06 | 1.26% | 4.72 | 4.84 | 346397 | 16634.22 | 1.36% |
| 2025-03-24 | 4.76 | 4.76 | 0.01 | 0.21% | 4.69 | 4.79 | 322279 | 15268.38 | 1.26% |
| 2025-03-21 | 4.76 | 4.75 | -0.02 | -0.42% | 4.72 | 4.84 | 348549 | 16644.98 | 1.36% |
| 2025-03-20 | 4.70 | 4.77 | 0.08 | 1.71% | 4.68 | 4.85 | 590974 | 28262.21 | 2.31% |
| 2025-03-19 | 4.57 | 4.69 | 0.12 | 2.63% | 4.54 | 4.82 | 723431 | 34063.40 | 2.83% |
| 2025-03-18 | 4.61 | 4.57 | -0.03 | -0.65% | 4.55 | 4.61 | 163088 | 7449.41 | 0.64% |
| 2025-03-17 | 4.59 | 4.60 | 0.01 | 0.22% | 4.58 | 4.64 | 217144 | 10000.04 | 0.85% |
| 2025-03-14 | 4.57 | 4.59 | 0.01 | 0.22% | 4.55 | 4.60 | 269915 | 12338.34 | 1.06% |
| 2025-03-13 | 4.51 | 4.58 | 0.07 | 1.55% | 4.50 | 4.59 | 337863 | 15386.62 | 1.32% |
| 2025-03-12 | 4.47 | 4.51 | 0.04 | 0.89% | 4.47 | 4.53 | 221974 | 9997.55 | 0.87% |
| 2025-03-11 | 4.42 | 4.47 | 0.03 | 0.68% | 4.40 | 4.47 | 126086 | 5602.21 | 0.49% |
| 2025-03-10 | 4.47 | 4.44 | -0.03 | -0.67% | 4.43 | 4.50 | 165083 | 7367.97 | 0.65% |
| 2025-03-07 | 4.46 | 4.47 | 0.01 | 0.22% | 4.43 | 4.49 | 173019 | 7724.18 | 0.68% |
| 2025-03-06 | 4.48 | 4.46 | -0.02 | -0.45% | 4.45 | 4.49 | 190709 | 8511.99 | 0.75% |
| 2025-03-05 | 4.50 | 4.48 | -0.01 | -0.22% | 4.45 | 4.50 | 108649 | 4855.96 | 0.43% |
| 2025-03-04 | 4.46 | 4.49 | 0.02 | 0.45% | 4.45 | 4.50 | 127709 | 5713.07 | 0.50% |
| 2025-03-03 | 4.50 | 4.47 | -0.02 | -0.45% | 4.45 | 4.52 | 162226 | 7279.44 | 0.64% |
| 2025-02-28 | 4.52 | 4.49 | -0.03 | -0.66% | 4.47 | 4.55 | 183570 | 8286.91 | 0.72% |
| 2025-02-27 | 4.51 | 4.52 | -0.03 | -0.66% | 4.47 | 4.55 | 176452 | 7945.04 | 0.69% |
| 2025-02-26 | 4.47 | 4.55 | 0.09 | 2.02% | 4.46 | 4.60 | 279968 | 12710.17 | 1.10% |
| 2025-02-25 | 4.49 | 4.46 | -0.05 | -1.11% | 4.45 | 4.52 | 134293 | 6015.90 | 0.53% |
| 2025-02-24 | 4.46 | 4.51 | 0.04 | 0.89% | 4.45 | 4.53 | 186589 | 8410.32 | 0.73% |
| 2025-02-21 | 4.50 | 4.47 | -0.02 | -0.45% | 4.45 | 4.52 | 140863 | 6298.65 | 0.55% |
| 2025-02-20 | 4.49 | 4.49 | 0.00 | 0.00% | 4.44 | 4.52 | 161723 | 7243.68 | 0.63% |
| 2025-02-19 | 4.51 | 4.49 | -0.03 | -0.66% | 4.47 | 4.55 | 169754 | 7641.49 | 0.66% |
| 2025-02-18 | 4.55 | 4.52 | -0.01 | -0.22% | 4.50 | 4.59 | 234420 | 10671.18 | 0.92% |
| 2025-02-17 | 4.44 | 4.53 | 0.09 | 2.03% | 4.41 | 4.54 | 271957 | 12201.01 | 1.06% |
| 2025-02-14 | 4.44 | 4.44 | 0.00 | 0.00% | 4.42 | 4.46 | 117867 | 5230.03 | 0.46% |
| 2025-02-13 | 4.46 | 4.44 | -0.03 | -0.67% | 4.44 | 4.49 | 153896 | 6866.11 | 0.60% |
| 2025-02-12 | 4.45 | 4.47 | 0.01 | 0.22% | 4.43 | 4.48 | 112553 | 5017.85 | 0.44% |
| 2025-02-11 | 4.50 | 4.46 | -0.02 | -0.45% | 4.42 | 4.50 | 125693 | 5591.78 | 0.49% |
| 2025-02-10 | 4.48 | 4.48 | 0.01 | 0.22% | 4.46 | 4.51 | 150323 | 6741.48 | 0.59% |
| 2025-02-07 | 4.47 | 4.47 | -0.01 | -0.22% | 4.44 | 4.51 | 198307 | 8881.04 | 0.78% |
| 2025-02-06 | 4.40 | 4.48 | 0.06 | 1.36% | 4.40 | 4.48 | 174424 | 7762.02 | 0.68% |
| 2025-02-05 | 4.40 | 4.42 | 0.02 | 0.45% | 4.39 | 4.44 | 143334 | 6310.54 | 0.56% |
| 2025-01-27 | 4.34 | 4.40 | 0.06 | 1.38% | 4.33 | 4.44 | 201840 | 8895.43 | 0.79% |
| 2025-01-24 | 4.33 | 4.34 | 0.00 | 0.00% | 4.29 | 4.35 | 131109 | 5665.93 | 0.51% |
| 2025-01-23 | 4.35 | 4.34 | 0.01 | 0.23% | 4.33 | 4.40 | 153588 | 6712.40 | 0.60% |
| 2025-01-22 | 4.34 | 4.33 | -0.01 | -0.23% | 4.30 | 4.36 | 95275 | 4119.20 | 0.37% |
| 2025-01-21 | 4.36 | 4.34 | -0.02 | -0.46% | 4.32 | 4.38 | 99473 | 4313.66 | 0.39% |
| 2025-01-20 | 4.39 | 4.36 | -0.01 | -0.23% | 4.35 | 4.42 | 100711 | 4401.48 | 0.39% |
| 2025-01-17 | 4.34 | 4.37 | 0.01 | 0.23% | 4.34 | 4.39 | 85191 | 3718.79 | 0.33% |
| 2025-01-16 | 4.37 | 4.36 | 0.01 | 0.23% | 4.34 | 4.41 | 119002 | 5206.16 | 0.47% |
| 2025-01-15 | 4.39 | 4.35 | -0.02 | -0.46% | 4.34 | 4.40 | 121832 | 5313.90 | 0.48% |
| 2025-01-14 | 4.27 | 4.37 | 0.10 | 2.34% | 4.26 | 4.39 | 160569 | 6969.88 | 0.63% |
| 2025-01-13 | 4.24 | 4.27 | 0.01 | 0.23% | 4.21 | 4.27 | 122960 | 5215.35 | 0.48% |
| 2025-01-10 | 4.33 | 4.26 | -0.07 | -1.62% | 4.25 | 4.34 | 111741 | 4788.62 | 0.44% |
| 2025-01-09 | 4.35 | 4.33 | -0.03 | -0.69% | 4.32 | 4.37 | 119752 | 5200.38 | 0.47% |
| 2025-01-08 | 4.36 | 4.36 | -0.01 | -0.23% | 4.29 | 4.37 | 172136 | 7460.89 | 0.67% |
| 2025-01-07 | 4.40 | 4.37 | -0.05 | -1.13% | 4.32 | 4.41 | 153790 | 6695.26 | 0.60% |
| 2025-01-06 | 4.35 | 4.42 | 0.06 | 1.38% | 4.32 | 4.42 | 167907 | 7351.39 | 0.66% |
| 2025-01-03 | 4.39 | 4.36 | -0.02 | -0.46% | 4.35 | 4.44 | 194061 | 8511.03 | 0.76% |
| 2025-01-02 | 4.54 | 4.38 | -0.15 | -3.31% | 4.34 | 4.55 | 247444 | 11001.38 | 0.97% |
| 2024-12-31 | 4.63 | 4.53 | -0.10 | -2.16% | 4.53 | 4.65 | 241641 | 11081.35 | 0.95% |
| 2024-12-30 | 4.68 | 4.63 | -0.05 | -1.07% | 4.61 | 4.70 | 171639 | 7957.67 | 0.67% |
| 2024-12-27 | 4.60 | 4.68 | 0.09 | 1.96% | 4.59 | 4.68 | 260341 | 12105.73 | 1.02% |
| 2024-12-26 | 4.66 | 4.59 | -0.09 | -1.92% | 4.58 | 4.68 | 231449 | 10694.54 | 0.91% |
| 2024-12-25 | 4.69 | 4.68 | -0.01 | -0.21% | 4.63 | 4.70 | 137040 | 6387.25 | 0.54% |
| 2024-12-24 | 4.62 | 4.69 | 0.06 | 1.30% | 4.62 | 4.70 | 190277 | 8902.70 | 0.75% |
| 2024-12-23 | 4.65 | 4.63 | -0.01 | -0.22% | 4.62 | 4.69 | 193106 | 8990.28 | 0.76% |
| 2024-12-20 | 4.69 | 4.64 | -0.04 | -0.85% | 4.64 | 4.71 | 174782 | 8141.65 | 0.68% |
| 2024-12-19 | 4.77 | 4.68 | -0.12 | -2.50% | 4.65 | 4.78 | 324928 | 15267.74 | 1.27% |
| 2024-12-18 | 4.74 | 4.80 | 0.06 | 1.27% | 4.73 | 4.84 | 296478 | 14270.02 | 1.16% |
| 2024-12-17 | 4.82 | 4.74 | -0.08 | -1.66% | 4.71 | 4.84 | 187225 | 8913.30 | 0.73% |
| 2024-12-16 | 4.75 | 4.82 | 0.07 | 1.47% | 4.74 | 4.83 | 237946 | 11431.81 | 0.93% |
| 2024-12-13 | 4.82 | 4.75 | -0.08 | -1.66% | 4.74 | 4.83 | 186362 | 8903.33 | 0.73% |
| 2024-12-12 | 4.83 | 4.83 | 0.00 | 0.00% | 4.79 | 4.85 | 166881 | 8047.18 | 0.65% |
| 2024-12-11 | 4.76 | 4.83 | 0.05 | 1.05% | 4.75 | 4.84 | 195587 | 9417.65 | 0.77% |
| 2024-12-10 | 4.87 | 4.78 | -0.03 | -0.62% | 4.76 | 4.90 | 305102 | 14706.08 | 1.19% |
| 2024-12-09 | 4.80 | 4.81 | 0.01 | 0.21% | 4.76 | 4.84 | 221893 | 10663.04 | 0.87% |
| 2024-12-06 | 4.71 | 4.80 | 0.10 | 2.13% | 4.69 | 4.80 | 329653 | 15713.74 | 1.29% |
| 2024-12-05 | 4.70 | 4.70 | -0.01 | -0.21% | 4.67 | 4.71 | 127042 | 5957.55 | 0.50% |
| 2024-12-04 | 4.76 | 4.71 | -0.06 | -1.26% | 4.69 | 4.76 | 165778 | 7831.82 | 0.65% |
| 2024-12-03 | 4.74 | 4.77 | 0.03 | 0.63% | 4.69 | 4.77 | 214015 | 10135.62 | 0.84% |
| 2024-12-02 | 4.66 | 4.74 | 0.09 | 1.94% | 4.65 | 4.75 | 266588 | 12548.46 | 1.04% |
| 2024-11-29 | 4.64 | 4.65 | 0.00 | 0.00% | 4.60 | 4.68 | 237810 | 11045.97 | 0.93% |
| 2024-11-28 | 4.64 | 4.65 | -0.01 | -0.21% | 4.62 | 4.69 | 206875 | 9638.71 | 0.81% |
深证大盘股票行情在线 K线走势图
