电投产融(000958)股票行情
电投产融(000958)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 | 6.47 | 6.89 | 0.42 | 6.49% | 6.26 | 7.12 | 3469380 | 234271.00 | 6.44% |
| 2025-03-27 | 6.42 | 6.47 | 0.14 | 2.21% | 6.33 | 6.66 | 3428478 | 222255.77 | 6.37% |
| 2025-03-26 | 5.95 | 6.33 | 0.58 | 10.09% | 5.88 | 6.33 | 2928087 | 181437.92 | 5.44% |
| 2025-03-25 | 5.69 | 5.75 | 0.01 | 0.17% | 5.67 | 5.91 | 525508 | 30552.69 | 0.98% |
| 2025-03-24 | 5.82 | 5.74 | -0.10 | -1.71% | 5.66 | 5.82 | 343933 | 19666.62 | 0.64% |
| 2025-03-21 | 5.89 | 5.84 | -0.06 | -1.02% | 5.75 | 5.89 | 437165 | 25394.09 | 0.81% |
| 2025-03-20 | 5.92 | 5.90 | 0.01 | 0.17% | 5.89 | 5.98 | 408556 | 24229.81 | 0.76% |
| 2025-03-19 | 5.89 | 5.89 | 0.00 | 0.00% | 5.86 | 5.96 | 287463 | 16986.47 | 0.53% |
| 2025-03-18 | 5.93 | 5.89 | -0.02 | -0.34% | 5.87 | 5.94 | 267130 | 15745.42 | 0.50% |
| 2025-03-17 | 5.99 | 5.91 | -0.07 | -1.17% | 5.90 | 6.09 | 459593 | 27397.61 | 0.85% |
| 2025-03-14 | 5.76 | 5.98 | 0.24 | 4.18% | 5.72 | 5.98 | 698505 | 41028.54 | 1.30% |
| 2025-03-13 | 5.86 | 5.74 | -0.16 | -2.71% | 5.69 | 5.89 | 572211 | 32996.62 | 1.06% |
| 2025-03-12 | 6.10 | 5.90 | -0.06 | -1.01% | 5.90 | 6.14 | 704715 | 42359.72 | 1.31% |
| 2025-03-11 | 5.90 | 5.96 | 0.01 | 0.17% | 5.85 | 5.96 | 278190 | 16423.88 | 0.52% |
| 2025-03-10 | 6.01 | 5.95 | -0.06 | -1.00% | 5.91 | 6.03 | 452650 | 26940.17 | 0.84% |
| 2025-03-07 | 6.19 | 6.01 | -0.23 | -3.69% | 5.99 | 6.22 | 935501 | 56821.51 | 1.74% |
| 2025-03-06 | 6.23 | 6.24 | -0.03 | -0.48% | 6.13 | 6.33 | 1016016 | 63289.99 | 1.89% |
| 2025-03-05 | 6.32 | 6.27 | -0.04 | -0.63% | 6.22 | 6.52 | 906055 | 57554.78 | 1.68% |
| 2025-03-04 | 6.20 | 6.31 | 0.02 | 0.32% | 6.20 | 6.46 | 927333 | 58577.60 | 1.72% |
| 2025-03-03 | 6.03 | 6.29 | 0.25 | 4.14% | 5.93 | 6.41 | 1390997 | 86562.64 | 2.58% |
| 2025-02-28 | 6.07 | 6.04 | -0.06 | -0.98% | 6.01 | 6.24 | 763675 | 46884.26 | 1.42% |
| 2025-02-27 | 6.11 | 6.10 | -0.02 | -0.33% | 6.01 | 6.22 | 630782 | 38501.21 | 1.17% |
| 2025-02-26 | 6.05 | 6.12 | 0.06 | 0.99% | 6.05 | 6.13 | 403431 | 24581.55 | 0.75% |
| 2025-02-25 | 6.08 | 6.06 | -0.07 | -1.14% | 6.03 | 6.13 | 396660 | 24111.20 | 0.74% |
| 2025-02-24 | 6.14 | 6.13 | -0.04 | -0.65% | 6.06 | 6.22 | 476666 | 29189.31 | 0.89% |
| 2025-02-21 | 6.17 | 6.17 | -0.02 | -0.32% | 6.07 | 6.21 | 502948 | 30919.12 | 0.93% |
| 2025-02-20 | 6.14 | 6.19 | 0.02 | 0.32% | 6.03 | 6.20 | 557066 | 34036.58 | 1.03% |
| 2025-02-19 | 6.13 | 6.17 | 0.04 | 0.65% | 6.07 | 6.18 | 513178 | 31440.69 | 0.95% |
| 2025-02-18 | 6.26 | 6.13 | -0.17 | -2.70% | 6.11 | 6.32 | 731394 | 45550.42 | 1.36% |
| 2025-02-17 | 6.19 | 6.30 | 0.13 | 2.11% | 6.15 | 6.34 | 787204 | 49214.06 | 1.46% |
| 2025-02-14 | 6.21 | 6.17 | -0.08 | -1.28% | 6.11 | 6.23 | 554648 | 34146.86 | 1.03% |
| 2025-02-13 | 6.33 | 6.25 | -0.07 | -1.11% | 6.19 | 6.36 | 746402 | 46758.95 | 1.39% |
| 2025-02-12 | 6.21 | 6.32 | 0.09 | 1.44% | 6.21 | 6.35 | 868623 | 54595.21 | 1.61% |
| 2025-02-11 | 6.52 | 6.23 | -0.29 | -4.45% | 6.21 | 6.52 | 1476654 | 93061.95 | 2.74% |
| 2025-02-10 | 5.98 | 6.52 | 0.59 | 9.95% | 5.97 | 6.52 | 1987940 | 126448.66 | 3.69% |
| 2025-02-07 | 5.86 | 5.93 | 0.06 | 1.02% | 5.83 | 6.03 | 680892 | 40451.34 | 1.26% |
| 2025-02-06 | 5.73 | 5.87 | 0.15 | 2.62% | 5.67 | 5.87 | 406880 | 23597.35 | 0.76% |
| 2025-02-05 | 5.75 | 5.72 | 0.04 | 0.70% | 5.68 | 5.78 | 260931 | 14956.48 | 0.48% |
| 2025-01-27 | 5.88 | 5.68 | -0.17 | -2.91% | 5.68 | 5.93 | 353152 | 20410.46 | 0.66% |
| 2025-01-24 | 5.83 | 5.85 | 0.03 | 0.52% | 5.78 | 5.91 | 372612 | 21823.55 | 0.69% |
| 2025-01-23 | 5.89 | 5.82 | 0.01 | 0.17% | 5.82 | 6.14 | 657120 | 39219.68 | 1.22% |
| 2025-01-22 | 5.85 | 5.81 | -0.05 | -0.85% | 5.77 | 5.88 | 237723 | 13834.06 | 0.44% |
| 2025-01-21 | 5.99 | 5.86 | -0.09 | -1.51% | 5.83 | 6.05 | 387508 | 22835.14 | 0.72% |
| 2025-01-20 | 5.96 | 5.95 | 0.05 | 0.85% | 5.88 | 6.13 | 585572 | 35191.07 | 1.09% |
| 2025-01-17 | 5.91 | 5.90 | -0.05 | -0.84% | 5.87 | 5.96 | 295418 | 17481.62 | 0.55% |
| 2025-01-16 | 6.00 | 5.95 | -0.02 | -0.34% | 5.90 | 6.09 | 376721 | 22538.22 | 0.70% |
| 2025-01-15 | 5.97 | 5.97 | -0.01 | -0.17% | 5.88 | 6.03 | 403950 | 24078.81 | 0.75% |
| 2025-01-14 | 5.80 | 5.98 | 0.21 | 3.64% | 5.77 | 6.01 | 492568 | 29103.88 | 0.91% |
| 2025-01-13 | 5.75 | 5.77 | -0.05 | -0.86% | 5.64 | 5.77 | 301336 | 17246.33 | 0.56% |
| 2025-01-10 | 5.96 | 5.82 | -0.14 | -2.35% | 5.80 | 6.00 | 278700 | 16429.09 | 0.52% |
| 2025-01-09 | 5.93 | 5.96 | -0.02 | -0.33% | 5.91 | 5.98 | 237847 | 14148.17 | 0.44% |
| 2025-01-08 | 5.93 | 5.98 | 0.04 | 0.67% | 5.77 | 6.02 | 439454 | 25929.67 | 0.82% |
| 2025-01-07 | 5.86 | 5.94 | 0.06 | 1.02% | 5.82 | 5.99 | 430496 | 25452.09 | 0.80% |
| 2025-01-06 | 5.81 | 5.88 | 0.03 | 0.51% | 5.76 | 5.93 | 450566 | 26398.75 | 0.84% |
| 2025-01-03 | 6.14 | 5.85 | -0.29 | -4.72% | 5.83 | 6.17 | 544828 | 32447.13 | 1.01% |
| 2025-01-02 | 6.20 | 6.14 | -0.09 | -1.44% | 6.06 | 6.35 | 474357 | 29422.75 | 0.88% |
| 2024-12-31 | 6.41 | 6.23 | -0.21 | -3.26% | 6.23 | 6.46 | 409783 | 25932.90 | 0.76% |
| 2024-12-30 | 6.49 | 6.44 | -0.09 | -1.38% | 6.37 | 6.53 | 347621 | 22330.96 | 0.65% |
| 2024-12-27 | 6.41 | 6.53 | 0.12 | 1.87% | 6.41 | 6.58 | 406396 | 26480.83 | 0.75% |
| 2024-12-26 | 6.45 | 6.41 | -0.09 | -1.38% | 6.40 | 6.53 | 424052 | 27381.89 | 0.79% |
| 2024-12-25 | 6.62 | 6.50 | -0.15 | -2.26% | 6.40 | 6.64 | 514666 | 33402.34 | 0.96% |
| 2024-12-24 | 6.56 | 6.65 | 0.06 | 0.91% | 6.50 | 6.69 | 430646 | 28390.11 | 0.80% |
| 2024-12-23 | 6.69 | 6.59 | -0.13 | -1.93% | 6.52 | 6.74 | 450916 | 29841.92 | 0.84% |
| 2024-12-20 | 6.81 | 6.72 | -0.08 | -1.18% | 6.69 | 6.84 | 510605 | 34500.70 | 0.95% |
| 2024-12-19 | 6.72 | 6.80 | 0.02 | 0.29% | 6.60 | 6.83 | 491638 | 33234.07 | 0.91% |
| 2024-12-18 | 6.82 | 6.78 | 0.04 | 0.59% | 6.76 | 6.96 | 605431 | 41457.53 | 1.12% |
| 2024-12-17 | 6.82 | 6.74 | -0.08 | -1.17% | 6.73 | 7.04 | 654331 | 44931.66 | 1.22% |
| 2024-12-16 | 6.86 | 6.82 | -0.07 | -1.02% | 6.76 | 6.90 | 459494 | 31334.35 | 0.85% |
| 2024-12-13 | 7.05 | 6.89 | -0.19 | -2.68% | 6.87 | 7.07 | 585961 | 40643.08 | 1.09% |
| 2024-12-12 | 7.06 | 7.08 | 0.01 | 0.14% | 7.01 | 7.13 | 506687 | 35858.62 | 0.94% |
| 2024-12-11 | 6.86 | 7.07 | 0.16 | 2.32% | 6.86 | 7.11 | 641676 | 45115.71 | 1.19% |
| 2024-12-10 | 7.14 | 6.91 | -0.04 | -0.58% | 6.90 | 7.21 | 738863 | 51982.73 | 1.37% |
| 2024-12-09 | 7.05 | 6.95 | -0.17 | -2.39% | 6.90 | 7.16 | 628000 | 43969.31 | 1.17% |
| 2024-12-06 | 7.13 | 7.12 | -0.05 | -0.70% | 7.04 | 7.24 | 657655 | 46908.22 | 1.22% |
| 2024-12-05 | 7.17 | 7.17 | -0.05 | -0.69% | 7.10 | 7.26 | 610283 | 43724.02 | 1.13% |
| 2024-12-04 | 7.56 | 7.22 | -0.32 | -4.24% | 7.15 | 7.56 | 1026729 | 75451.13 | 1.91% |
| 2024-12-03 | 7.38 | 7.54 | 0.10 | 1.34% | 7.34 | 7.67 | 1475191 | 110475.47 | 2.74% |
| 2024-12-02 | 7.08 | 7.44 | 0.44 | 6.29% | 7.03 | 7.70 | 1931996 | 143472.27 | 3.59% |
| 2024-11-29 | 6.85 | 7.00 | 0.08 | 1.16% | 6.85 | 7.14 | 756483 | 53000.32 | 1.41% |
| 2024-11-28 | 7.03 | 6.92 | -0.11 | -1.56% | 6.91 | 7.09 | 632562 | 44175.73 | 1.18% |
深证大盘股票行情在线 K线走势图
