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 |
|---|
| 2026-03-25 | 3.86 | 4.21 | 0.32 | 8.23% | 3.83 | 4.28 | 4040459 | 167304.02 | 13.87% |
| 2026-03-24 | 3.67 | 3.89 | 0.26 | 7.16% | 3.61 | 3.90 | 2409070 | 90845.58 | 8.27% |
| 2026-03-23 | 3.68 | 3.63 | -0.11 | -2.94% | 3.60 | 3.79 | 1784654 | 65743.38 | 6.13% |
| 2026-03-20 | 3.69 | 3.74 | 0.00 | 0.00% | 3.66 | 3.95 | 2049732 | 78078.74 | 7.04% |
| 2026-03-19 | 3.65 | 3.74 | 0.03 | 0.81% | 3.58 | 3.78 | 1437953 | 53504.08 | 4.94% |
| 2026-03-18 | 3.68 | 3.71 | 0.08 | 2.20% | 3.65 | 3.85 | 1383969 | 51654.54 | 4.75% |
| 2026-03-17 | 3.65 | 3.63 | -0.02 | -0.55% | 3.56 | 3.75 | 1365542 | 50134.73 | 4.69% |
| 2026-03-16 | 3.78 | 3.65 | -0.12 | -3.18% | 3.61 | 3.85 | 1483215 | 54663.09 | 5.09% |
| 2026-03-13 | 3.89 | 3.77 | -0.17 | -4.31% | 3.73 | 3.90 | 1778774 | 67479.81 | 6.11% |
| 2026-03-12 | 3.85 | 3.94 | 0.04 | 1.03% | 3.83 | 3.99 | 2056690 | 80499.30 | 7.06% |
| 2026-03-11 | 3.80 | 3.90 | 0.09 | 2.36% | 3.68 | 3.92 | 2174186 | 83302.93 | 7.47% |
| 2026-03-10 | 3.87 | 3.81 | -0.07 | -1.80% | 3.79 | 3.93 | 1782870 | 68513.39 | 6.12% |
| 2026-03-09 | 3.86 | 3.88 | 0.01 | 0.26% | 3.85 | 4.05 | 2054928 | 80101.83 | 7.06% |
| 2026-03-06 | 3.85 | 3.87 | 0.04 | 1.04% | 3.76 | 3.95 | 2358513 | 91434.34 | 8.10% |
| 2026-03-05 | 3.65 | 3.83 | 0.22 | 6.09% | 3.64 | 3.97 | 3163177 | 120880.26 | 10.86% |
| 2026-03-04 | 3.46 | 3.61 | 0.09 | 2.56% | 3.45 | 3.71 | 1870858 | 67615.81 | 6.42% |
| 2026-03-03 | 3.62 | 3.52 | -0.15 | -4.09% | 3.52 | 3.75 | 1923094 | 69390.50 | 6.60% |
| 2026-03-02 | 3.66 | 3.67 | -0.11 | -2.91% | 3.65 | 3.78 | 2351466 | 86782.42 | 8.07% |
| 2026-02-27 | 3.58 | 3.78 | 0.15 | 4.13% | 3.58 | 3.85 | 3005137 | 112250.10 | 10.32% |
| 2026-02-26 | 3.64 | 3.63 | -0.05 | -1.36% | 3.61 | 3.77 | 2297022 | 84181.92 | 7.89% |
| 2026-02-25 | 3.65 | 3.68 | 0.08 | 2.22% | 3.58 | 3.75 | 2961614 | 109156.91 | 10.17% |
| 2026-02-24 | 3.47 | 3.60 | 0.22 | 6.51% | 3.47 | 3.72 | 3403561 | 123606.22 | 11.69% |
| 2026-02-13 | 3.47 | 3.38 | -0.24 | -6.63% | 3.36 | 3.55 | 2849892 | 97480.13 | 9.79% |
| 2026-02-12 | 3.36 | 3.62 | 0.33 | 10.03% | 3.36 | 3.62 | 2795303 | 98242.59 | 9.60% |
| 2026-02-11 | 3.28 | 3.29 | 0.03 | 0.92% | 3.28 | 3.42 | 2002666 | 66789.59 | 6.88% |
| 2026-02-10 | 3.33 | 3.26 | -0.07 | -2.10% | 3.24 | 3.34 | 1577494 | 51551.12 | 5.42% |
| 2026-02-09 | 3.36 | 3.33 | -0.09 | -2.63% | 3.31 | 3.43 | 3746650 | 125629.34 | 12.87% |
| 2026-02-06 | 3.26 | 3.42 | 0.31 | 9.97% | 3.16 | 3.42 | 3478092 | 116892.63 | 11.94% |
| 2026-02-05 | 3.17 | 3.11 | -0.09 | -2.81% | 3.11 | 3.22 | 973050 | 30566.12 | 3.34% |
| 2026-02-04 | 3.18 | 3.20 | 0.02 | 0.63% | 3.14 | 3.25 | 1483358 | 47457.03 | 5.09% |
| 2026-02-03 | 3.22 | 3.18 | 0.04 | 1.27% | 3.13 | 3.25 | 2031491 | 64555.33 | 6.98% |
| 2026-02-02 | 3.01 | 3.14 | 0.12 | 3.97% | 2.99 | 3.32 | 2213064 | 70468.20 | 7.60% |
| 2026-01-30 | 3.00 | 3.02 | 0.00 | 0.00% | 2.95 | 3.04 | 741591 | 22248.64 | 2.55% |
| 2026-01-29 | 3.00 | 3.02 | 0.00 | 0.00% | 2.99 | 3.05 | 449222 | 13562.15 | 1.54% |
| 2026-01-28 | 2.99 | 3.02 | 0.01 | 0.33% | 2.97 | 3.03 | 468250 | 14080.70 | 1.61% |
| 2026-01-27 | 3.03 | 3.01 | -0.03 | -0.99% | 2.94 | 3.03 | 576066 | 17173.18 | 1.98% |
| 2026-01-26 | 3.05 | 3.04 | -0.02 | -0.65% | 3.01 | 3.06 | 517075 | 15718.01 | 1.78% |
| 2026-01-23 | 3.03 | 3.06 | 0.03 | 0.99% | 3.02 | 3.07 | 500275 | 15276.33 | 1.72% |
| 2026-01-22 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 479616 | 14488.12 | 1.65% |
| 2026-01-21 | 3.04 | 3.01 | -0.05 | -1.63% | 3.00 | 3.05 | 566340 | 17062.25 | 1.94% |
| 2026-01-20 | 3.02 | 3.06 | 0.05 | 1.66% | 2.99 | 3.06 | 658758 | 19971.25 | 2.26% |
| 2026-01-19 | 2.93 | 3.01 | 0.07 | 2.38% | 2.92 | 3.04 | 647886 | 19450.41 | 2.22% |
| 2026-01-16 | 2.95 | 2.94 | 0.01 | 0.34% | 2.93 | 3.00 | 566738 | 16789.82 | 1.95% |
| 2026-01-15 | 2.95 | 2.93 | -0.02 | -0.68% | 2.89 | 2.95 | 376213 | 10963.46 | 1.29% |
| 2026-01-14 | 2.93 | 2.95 | 0.02 | 0.68% | 2.91 | 2.98 | 675044 | 19915.03 | 2.32% |
| 2026-01-13 | 2.91 | 2.93 | 0.02 | 0.69% | 2.89 | 2.96 | 592461 | 17303.18 | 2.03% |
| 2026-01-12 | 2.87 | 2.91 | 0.04 | 1.39% | 2.86 | 2.91 | 406635 | 11741.59 | 1.40% |
| 2026-01-09 | 2.85 | 2.87 | 0.02 | 0.70% | 2.84 | 2.87 | 316901 | 9063.43 | 1.09% |
| 2026-01-08 | 2.83 | 2.85 | 0.02 | 0.71% | 2.82 | 2.86 | 291552 | 8303.34 | 1.00% |
| 2026-01-07 | 2.85 | 2.83 | -0.02 | -0.70% | 2.83 | 2.87 | 314032 | 8936.88 | 1.08% |
| 2026-01-06 | 2.82 | 2.85 | 0.04 | 1.42% | 2.81 | 2.86 | 370779 | 10535.62 | 1.27% |
| 2026-01-05 | 2.81 | 2.81 | 0.01 | 0.36% | 2.80 | 2.82 | 265433 | 7456.73 | 0.91% |
| 2025-12-31 | 2.82 | 2.80 | -0.01 | -0.36% | 2.79 | 2.83 | 276626 | 7753.71 | 0.95% |
| 2025-12-30 | 2.84 | 2.81 | -0.03 | -1.06% | 2.80 | 2.84 | 275763 | 7774.03 | 0.95% |
| 2025-12-29 | 2.87 | 2.84 | -0.03 | -1.05% | 2.84 | 2.88 | 232749 | 6651.21 | 0.80% |
| 2025-12-26 | 2.87 | 2.87 | 0.01 | 0.35% | 2.86 | 2.89 | 225305 | 6478.83 | 0.77% |
| 2025-12-25 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.87 | 186081 | 5323.86 | 0.64% |
| 2025-12-24 | 2.85 | 2.85 | 0.00 | 0.00% | 2.83 | 2.87 | 210553 | 6012.85 | 0.72% |
| 2025-12-23 | 2.87 | 2.85 | -0.02 | -0.70% | 2.84 | 2.90 | 253456 | 7263.44 | 0.87% |
| 2025-12-22 | 2.85 | 2.87 | 0.02 | 0.70% | 2.84 | 2.88 | 319576 | 9153.65 | 1.10% |
| 2025-12-19 | 2.79 | 2.85 | 0.06 | 2.15% | 2.79 | 2.86 | 285326 | 8084.69 | 0.98% |
| 2025-12-18 | 2.78 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 217944 | 6087.10 | 0.75% |
| 2025-12-17 | 2.81 | 2.80 | -0.02 | -0.71% | 2.76 | 2.83 | 340820 | 9492.87 | 1.17% |
| 2025-12-16 | 2.89 | 2.82 | -0.06 | -2.08% | 2.81 | 2.90 | 342659 | 9711.76 | 1.18% |
| 2025-12-15 | 2.88 | 2.88 | 0.00 | 0.00% | 2.87 | 2.91 | 256781 | 7424.65 | 0.88% |
| 2025-12-12 | 2.82 | 2.88 | 0.05 | 1.77% | 2.82 | 2.91 | 515576 | 14871.16 | 1.77% |
| 2025-12-11 | 2.88 | 2.83 | -0.04 | -1.39% | 2.81 | 2.89 | 335457 | 9532.88 | 1.15% |
| 2025-12-10 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.89 | 268614 | 7707.75 | 0.92% |
| 2025-12-09 | 2.87 | 2.86 | -0.01 | -0.35% | 2.84 | 2.89 | 257140 | 7363.56 | 0.88% |
| 2025-12-08 | 2.91 | 2.87 | -0.03 | -1.03% | 2.87 | 2.91 | 242572 | 6987.41 | 0.83% |
| 2025-12-05 | 2.85 | 2.90 | 0.04 | 1.40% | 2.83 | 2.90 | 256746 | 7359.85 | 0.88% |
| 2025-12-04 | 2.89 | 2.86 | -0.02 | -0.69% | 2.84 | 2.89 | 253712 | 7249.66 | 0.87% |
| 2025-12-03 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 303318 | 8737.70 | 1.04% |
| 2025-12-02 | 2.86 | 2.86 | 0.01 | 0.35% | 2.83 | 2.87 | 235796 | 6728.40 | 0.81% |
| 2025-12-01 | 2.83 | 2.85 | 0.02 | 0.71% | 2.82 | 2.87 | 304051 | 8674.87 | 1.04% |
| 2025-11-28 | 2.81 | 2.83 | 0.02 | 0.71% | 2.79 | 2.84 | 313742 | 8834.62 | 1.08% |
| 2025-11-27 | 2.80 | 2.81 | 0.01 | 0.36% | 2.79 | 2.83 | 256424 | 7215.10 | 0.88% |
| 2025-11-26 | 2.81 | 2.80 | 0.00 | 0.00% | 2.80 | 2.83 | 317349 | 8930.09 | 1.09% |
| 2025-11-25 | 2.80 | 2.80 | 0.00 | 0.00% | 2.79 | 2.82 | 401092 | 11258.76 | 1.38% |
| 2025-11-24 | 2.84 | 2.80 | -0.02 | -0.71% | 2.77 | 2.84 | 469301 | 13125.35 | 1.61% |
深证大盘股票行情在线 K线走势图
晋控电力(000767)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
