晋控电力(000767)股票行情
晋控电力(000767)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 | 2.66 | 2.63 | -0.03 | -1.13% | 2.62 | 2.68 | 196461 | 5191.36 | 0.67% |
| 2025-03-27 | 2.70 | 2.66 | -0.04 | -1.48% | 2.65 | 2.71 | 214090 | 5706.80 | 0.74% |
| 2025-03-26 | 2.71 | 2.70 | -0.02 | -0.74% | 2.68 | 2.73 | 228999 | 6192.30 | 0.79% |
| 2025-03-25 | 2.67 | 2.72 | 0.04 | 1.49% | 2.64 | 2.72 | 356899 | 9620.04 | 1.23% |
| 2025-03-24 | 2.68 | 2.68 | 0.00 | 0.00% | 2.63 | 2.69 | 308178 | 8191.97 | 1.06% |
| 2025-03-21 | 2.66 | 2.68 | 0.01 | 0.37% | 2.66 | 2.71 | 285807 | 7668.65 | 0.98% |
| 2025-03-20 | 2.66 | 2.67 | 0.01 | 0.38% | 2.64 | 2.70 | 271337 | 7253.98 | 0.93% |
| 2025-03-19 | 2.62 | 2.66 | 0.04 | 1.53% | 2.60 | 2.68 | 288040 | 7627.87 | 0.99% |
| 2025-03-18 | 2.64 | 2.62 | -0.01 | -0.38% | 2.60 | 2.65 | 157833 | 4129.93 | 0.54% |
| 2025-03-17 | 2.62 | 2.63 | 0.02 | 0.77% | 2.61 | 2.65 | 258874 | 6812.18 | 0.89% |
| 2025-03-14 | 2.58 | 2.61 | 0.02 | 0.77% | 2.57 | 2.62 | 287561 | 7470.49 | 0.99% |
| 2025-03-13 | 2.54 | 2.59 | 0.04 | 1.57% | 2.54 | 2.59 | 277161 | 7125.96 | 0.95% |
| 2025-03-12 | 2.53 | 2.55 | 0.01 | 0.39% | 2.52 | 2.56 | 145154 | 3692.62 | 0.50% |
| 2025-03-11 | 2.51 | 2.54 | 0.01 | 0.40% | 2.50 | 2.54 | 121079 | 3052.09 | 0.42% |
| 2025-03-10 | 2.53 | 2.53 | 0.00 | 0.00% | 2.51 | 2.56 | 180082 | 4561.08 | 0.62% |
| 2025-03-07 | 2.56 | 2.53 | -0.01 | -0.39% | 2.51 | 2.56 | 157540 | 3994.65 | 0.54% |
| 2025-03-06 | 2.53 | 2.54 | 0.02 | 0.79% | 2.50 | 2.55 | 139884 | 3541.84 | 0.48% |
| 2025-03-05 | 2.54 | 2.52 | -0.03 | -1.18% | 2.50 | 2.55 | 166930 | 4204.47 | 0.57% |
| 2025-03-04 | 2.56 | 2.55 | 0.00 | 0.00% | 2.53 | 2.56 | 155081 | 3950.13 | 0.53% |
| 2025-03-03 | 2.58 | 2.55 | -0.03 | -1.16% | 2.54 | 2.60 | 204214 | 5244.81 | 0.70% |
| 2025-02-28 | 2.60 | 2.58 | -0.01 | -0.39% | 2.56 | 2.61 | 215112 | 5563.35 | 0.74% |
| 2025-02-27 | 2.62 | 2.59 | -0.02 | -0.77% | 2.56 | 2.63 | 195264 | 5045.09 | 0.67% |
| 2025-02-26 | 2.58 | 2.61 | 0.04 | 1.56% | 2.56 | 2.63 | 268714 | 6997.60 | 0.92% |
| 2025-02-25 | 2.56 | 2.57 | -0.01 | -0.39% | 2.54 | 2.61 | 176354 | 4547.70 | 0.61% |
| 2025-02-24 | 2.53 | 2.58 | 0.05 | 1.98% | 2.53 | 2.61 | 238119 | 6144.42 | 0.82% |
| 2025-02-21 | 2.57 | 2.53 | -0.02 | -0.78% | 2.53 | 2.57 | 153849 | 3910.98 | 0.53% |
| 2025-02-20 | 2.57 | 2.55 | -0.02 | -0.78% | 2.52 | 2.57 | 191044 | 4861.12 | 0.66% |
| 2025-02-19 | 2.57 | 2.57 | -0.01 | -0.39% | 2.55 | 2.60 | 163441 | 4201.31 | 0.56% |
| 2025-02-18 | 2.61 | 2.58 | -0.03 | -1.15% | 2.56 | 2.63 | 244369 | 6363.78 | 0.84% |
| 2025-02-17 | 2.59 | 2.61 | 0.02 | 0.77% | 2.56 | 2.62 | 240041 | 6229.21 | 0.82% |
| 2025-02-14 | 2.57 | 2.59 | 0.01 | 0.39% | 2.56 | 2.60 | 180990 | 4675.58 | 0.62% |
| 2025-02-13 | 2.57 | 2.58 | 0.00 | 0.00% | 2.55 | 2.60 | 172091 | 4440.82 | 0.59% |
| 2025-02-12 | 2.55 | 2.58 | 0.01 | 0.39% | 2.55 | 2.59 | 162855 | 4187.66 | 0.56% |
| 2025-02-11 | 2.60 | 2.57 | -0.02 | -0.77% | 2.55 | 2.60 | 183790 | 4714.56 | 0.63% |
| 2025-02-10 | 2.57 | 2.59 | 0.03 | 1.17% | 2.57 | 2.61 | 244062 | 6322.64 | 0.84% |
| 2025-02-07 | 2.52 | 2.56 | 0.03 | 1.19% | 2.52 | 2.58 | 234870 | 6003.49 | 0.81% |
| 2025-02-06 | 2.50 | 2.53 | 0.02 | 0.80% | 2.47 | 2.53 | 167626 | 4202.35 | 0.58% |
| 2025-02-05 | 2.50 | 2.51 | 0.02 | 0.80% | 2.48 | 2.54 | 200743 | 5038.59 | 0.69% |
| 2025-01-27 | 2.46 | 2.49 | 0.03 | 1.22% | 2.45 | 2.52 | 182729 | 4550.32 | 0.63% |
| 2025-01-24 | 2.45 | 2.46 | 0.01 | 0.41% | 2.42 | 2.46 | 170872 | 4179.93 | 0.59% |
| 2025-01-23 | 2.46 | 2.45 | 0.01 | 0.41% | 2.44 | 2.50 | 208087 | 5152.36 | 0.71% |
| 2025-01-22 | 2.44 | 2.44 | -0.03 | -1.21% | 2.42 | 2.47 | 196278 | 4788.66 | 0.67% |
| 2025-01-21 | 2.56 | 2.47 | 0.03 | 1.23% | 2.45 | 2.65 | 341095 | 8583.26 | 1.17% |
| 2025-01-20 | 2.44 | 2.44 | 0.01 | 0.41% | 2.41 | 2.48 | 165887 | 4051.68 | 0.57% |
| 2025-01-17 | 2.43 | 2.43 | 0.00 | 0.00% | 2.40 | 2.44 | 116751 | 2828.89 | 0.40% |
| 2025-01-16 | 2.42 | 2.43 | 0.02 | 0.83% | 2.42 | 2.48 | 172453 | 4221.88 | 0.59% |
| 2025-01-15 | 2.44 | 2.41 | -0.03 | -1.23% | 2.40 | 2.45 | 141949 | 3436.24 | 0.49% |
| 2025-01-14 | 2.38 | 2.44 | 0.06 | 2.52% | 2.38 | 2.45 | 192602 | 4655.61 | 0.66% |
| 2025-01-13 | 2.34 | 2.38 | 0.04 | 1.71% | 2.32 | 2.38 | 144778 | 3413.14 | 0.50% |
| 2025-01-10 | 2.40 | 2.34 | -0.06 | -2.50% | 2.34 | 2.41 | 163291 | 3872.94 | 0.56% |
| 2025-01-09 | 2.43 | 2.40 | -0.04 | -1.64% | 2.39 | 2.44 | 139511 | 3360.48 | 0.48% |
| 2025-01-08 | 2.40 | 2.44 | 0.03 | 1.24% | 2.38 | 2.45 | 221288 | 5351.26 | 0.76% |
| 2025-01-07 | 2.42 | 2.41 | -0.01 | -0.41% | 2.38 | 2.43 | 159657 | 3843.44 | 0.55% |
| 2025-01-06 | 2.40 | 2.42 | -0.01 | -0.41% | 2.37 | 2.45 | 172016 | 4154.15 | 0.59% |
| 2025-01-03 | 2.50 | 2.43 | -0.04 | -1.62% | 2.41 | 2.50 | 260391 | 6356.29 | 0.89% |
| 2025-01-02 | 2.53 | 2.47 | -0.06 | -2.37% | 2.45 | 2.56 | 226073 | 5681.50 | 0.78% |
| 2024-12-31 | 2.58 | 2.53 | -0.05 | -1.94% | 2.53 | 2.62 | 220296 | 5657.61 | 0.76% |
| 2024-12-30 | 2.64 | 2.58 | -0.06 | -2.27% | 2.56 | 2.64 | 241635 | 6243.50 | 0.83% |
| 2024-12-27 | 2.58 | 2.64 | 0.06 | 2.33% | 2.57 | 2.67 | 249032 | 6545.84 | 0.86% |
| 2024-12-26 | 2.60 | 2.58 | -0.03 | -1.15% | 2.57 | 2.62 | 161766 | 4199.88 | 0.56% |
| 2024-12-25 | 2.66 | 2.61 | -0.05 | -1.88% | 2.58 | 2.67 | 225161 | 5876.53 | 0.77% |
| 2024-12-24 | 2.64 | 2.66 | 0.02 | 0.76% | 2.62 | 2.68 | 219834 | 5837.18 | 0.75% |
| 2024-12-23 | 2.67 | 2.64 | -0.03 | -1.12% | 2.63 | 2.69 | 342018 | 9067.25 | 1.17% |
| 2024-12-20 | 2.71 | 2.67 | -0.04 | -1.48% | 2.66 | 2.73 | 342620 | 9189.95 | 1.18% |
| 2024-12-19 | 2.76 | 2.71 | -0.06 | -2.17% | 2.70 | 2.77 | 357787 | 9744.89 | 1.23% |
| 2024-12-18 | 2.75 | 2.77 | 0.02 | 0.73% | 2.75 | 2.86 | 397308 | 11151.79 | 1.36% |
| 2024-12-17 | 2.80 | 2.75 | -0.06 | -2.14% | 2.72 | 2.82 | 393660 | 10834.70 | 1.35% |
| 2024-12-16 | 2.78 | 2.81 | 0.03 | 1.08% | 2.76 | 2.84 | 329527 | 9231.09 | 1.13% |
| 2024-12-13 | 2.88 | 2.78 | -0.11 | -3.81% | 2.77 | 2.90 | 541652 | 15242.04 | 1.86% |
| 2024-12-12 | 2.90 | 2.89 | -0.01 | -0.34% | 2.86 | 2.91 | 368430 | 10616.43 | 1.27% |
| 2024-12-11 | 2.81 | 2.90 | 0.08 | 2.84% | 2.81 | 2.92 | 502785 | 14519.11 | 1.73% |
| 2024-12-10 | 2.89 | 2.82 | -0.03 | -1.05% | 2.81 | 2.93 | 477026 | 13632.96 | 1.64% |
| 2024-12-09 | 2.89 | 2.85 | -0.04 | -1.38% | 2.81 | 2.94 | 500299 | 14289.45 | 1.72% |
| 2024-12-06 | 2.77 | 2.89 | 0.13 | 4.71% | 2.77 | 2.90 | 705729 | 20065.76 | 2.42% |
| 2024-12-05 | 2.71 | 2.76 | 0.05 | 1.85% | 2.70 | 2.76 | 294319 | 8057.59 | 1.01% |
| 2024-12-04 | 2.76 | 2.71 | -0.06 | -2.17% | 2.70 | 2.77 | 274111 | 7486.78 | 0.94% |
| 2024-12-03 | 2.74 | 2.77 | 0.04 | 1.47% | 2.70 | 2.78 | 328375 | 9014.91 | 1.13% |
| 2024-12-02 | 2.65 | 2.73 | 0.08 | 3.02% | 2.63 | 2.75 | 422204 | 11454.10 | 1.45% |
| 2024-11-29 | 2.65 | 2.65 | 0.00 | 0.00% | 2.62 | 2.68 | 270883 | 7187.42 | 0.93% |
| 2024-11-28 | 2.64 | 2.65 | 0.01 | 0.38% | 2.62 | 2.68 | 312759 | 8317.26 | 1.07% |
深证大盘股票行情在线 K线走势图
