华能国际(600011)股票行情
华能国际(600011)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 | 6.84 | 6.79 | -0.06 | -0.88% | 6.76 | 6.94 | 543512 | 37233.49 | 0.49% |
| 2025-03-27 | 6.96 | 6.85 | -0.09 | -1.30% | 6.81 | 6.98 | 591778 | 40609.82 | 0.54% |
| 2025-03-26 | 7.07 | 6.94 | -0.10 | -1.42% | 6.90 | 7.10 | 720780 | 50117.87 | 0.66% |
| 2025-03-25 | 6.92 | 7.04 | 0.12 | 1.73% | 6.86 | 7.06 | 590385 | 41378.23 | 0.54% |
| 2025-03-24 | 6.92 | 6.92 | -0.01 | -0.14% | 6.88 | 7.01 | 538215 | 37384.88 | 0.49% |
| 2025-03-21 | 6.93 | 6.93 | 0.00 | 0.00% | 6.88 | 7.03 | 600141 | 41796.62 | 0.55% |
| 2025-03-20 | 6.83 | 6.93 | 0.10 | 1.46% | 6.82 | 6.94 | 529965 | 36558.41 | 0.48% |
| 2025-03-19 | 6.74 | 6.83 | 0.09 | 1.34% | 6.73 | 6.84 | 429651 | 29228.72 | 0.39% |
| 2025-03-18 | 6.82 | 6.74 | -0.07 | -1.03% | 6.73 | 6.82 | 348843 | 23556.11 | 0.32% |
| 2025-03-17 | 6.79 | 6.81 | 0.03 | 0.44% | 6.77 | 6.87 | 402900 | 27524.09 | 0.37% |
| 2025-03-14 | 6.83 | 6.78 | -0.04 | -0.59% | 6.76 | 6.85 | 511659 | 34693.05 | 0.47% |
| 2025-03-13 | 6.71 | 6.82 | 0.10 | 1.49% | 6.71 | 6.84 | 667503 | 45390.82 | 0.61% |
| 2025-03-12 | 6.67 | 6.72 | 0.05 | 0.75% | 6.64 | 6.75 | 420381 | 28170.45 | 0.38% |
| 2025-03-11 | 6.60 | 6.67 | 0.05 | 0.76% | 6.58 | 6.69 | 285738 | 18985.46 | 0.26% |
| 2025-03-10 | 6.64 | 6.62 | -0.04 | -0.60% | 6.60 | 6.67 | 299467 | 19848.12 | 0.27% |
| 2025-03-07 | 6.62 | 6.66 | 0.02 | 0.30% | 6.60 | 6.71 | 456599 | 30431.38 | 0.42% |
| 2025-03-06 | 6.77 | 6.64 | -0.13 | -1.92% | 6.63 | 6.79 | 675380 | 45124.77 | 0.61% |
| 2025-03-05 | 6.71 | 6.77 | 0.05 | 0.74% | 6.67 | 6.80 | 373567 | 25224.77 | 0.34% |
| 2025-03-04 | 6.75 | 6.72 | -0.03 | -0.44% | 6.66 | 6.76 | 328868 | 22028.93 | 0.30% |
| 2025-03-03 | 6.75 | 6.75 | 0.03 | 0.45% | 6.68 | 6.80 | 516395 | 34816.06 | 0.47% |
| 2025-02-28 | 6.68 | 6.72 | 0.04 | 0.60% | 6.65 | 6.79 | 644068 | 43432.73 | 0.59% |
| 2025-02-27 | 6.68 | 6.68 | 0.02 | 0.30% | 6.63 | 6.71 | 361544 | 24123.28 | 0.33% |
| 2025-02-26 | 6.55 | 6.66 | 0.10 | 1.52% | 6.55 | 6.68 | 509596 | 33821.66 | 0.46% |
| 2025-02-25 | 6.59 | 6.56 | -0.04 | -0.61% | 6.54 | 6.63 | 367647 | 24167.14 | 0.33% |
| 2025-02-24 | 6.62 | 6.60 | -0.01 | -0.15% | 6.56 | 6.71 | 397012 | 26253.11 | 0.36% |
| 2025-02-21 | 6.63 | 6.61 | -0.03 | -0.45% | 6.58 | 6.66 | 468237 | 30939.56 | 0.43% |
| 2025-02-20 | 6.53 | 6.64 | 0.11 | 1.68% | 6.48 | 6.70 | 562687 | 37234.77 | 0.51% |
| 2025-02-19 | 6.57 | 6.53 | -0.07 | -1.06% | 6.51 | 6.61 | 424452 | 27752.35 | 0.39% |
| 2025-02-18 | 6.54 | 6.60 | 0.06 | 0.92% | 6.50 | 6.64 | 696635 | 45930.77 | 0.63% |
| 2025-02-17 | 6.42 | 6.54 | 0.14 | 2.19% | 6.34 | 6.54 | 778437 | 50282.57 | 0.71% |
| 2025-02-14 | 6.43 | 6.40 | -0.03 | -0.47% | 6.37 | 6.45 | 269687 | 17263.42 | 0.25% |
| 2025-02-13 | 6.39 | 6.43 | 0.04 | 0.63% | 6.36 | 6.44 | 319117 | 20459.86 | 0.29% |
| 2025-02-12 | 6.40 | 6.39 | 0.00 | 0.00% | 6.34 | 6.40 | 291935 | 18587.13 | 0.27% |
| 2025-02-11 | 6.44 | 6.39 | -0.05 | -0.78% | 6.38 | 6.45 | 301934 | 19329.75 | 0.27% |
| 2025-02-10 | 6.50 | 6.44 | -0.05 | -0.77% | 6.41 | 6.53 | 519393 | 33541.87 | 0.47% |
| 2025-02-07 | 6.48 | 6.49 | 0.01 | 0.15% | 6.45 | 6.51 | 415071 | 26884.59 | 0.38% |
| 2025-02-06 | 6.52 | 6.48 | -0.06 | -0.92% | 6.43 | 6.52 | 350889 | 22713.32 | 0.32% |
| 2025-02-05 | 6.46 | 6.54 | 0.10 | 1.55% | 6.36 | 6.54 | 453478 | 29282.22 | 0.41% |
| 2025-01-27 | 6.28 | 6.44 | 0.16 | 2.55% | 6.27 | 6.45 | 528401 | 33863.24 | 0.48% |
| 2025-01-24 | 6.26 | 6.28 | 0.02 | 0.32% | 6.18 | 6.29 | 324965 | 20256.51 | 0.30% |
| 2025-01-23 | 6.31 | 6.26 | -0.04 | -0.63% | 6.26 | 6.39 | 343902 | 21757.61 | 0.31% |
| 2025-01-22 | 6.34 | 6.30 | -0.04 | -0.63% | 6.27 | 6.37 | 305281 | 19234.74 | 0.28% |
| 2025-01-21 | 6.36 | 6.34 | 0.00 | 0.00% | 6.29 | 6.37 | 225405 | 14256.83 | 0.20% |
| 2025-01-20 | 6.42 | 6.34 | -0.07 | -1.09% | 6.34 | 6.45 | 282472 | 18021.43 | 0.26% |
| 2025-01-17 | 6.39 | 6.41 | 0.00 | 0.00% | 6.35 | 6.44 | 208528 | 13353.97 | 0.19% |
| 2025-01-16 | 6.44 | 6.41 | -0.03 | -0.47% | 6.39 | 6.48 | 253574 | 16306.09 | 0.23% |
| 2025-01-15 | 6.41 | 6.44 | 0.03 | 0.47% | 6.38 | 6.46 | 254124 | 16322.48 | 0.23% |
| 2025-01-14 | 6.28 | 6.41 | 0.14 | 2.23% | 6.27 | 6.41 | 348196 | 22182.00 | 0.32% |
| 2025-01-13 | 6.21 | 6.27 | 0.04 | 0.64% | 6.15 | 6.30 | 399481 | 24894.41 | 0.36% |
| 2025-01-10 | 6.40 | 6.23 | -0.18 | -2.81% | 6.23 | 6.41 | 456898 | 28812.71 | 0.42% |
| 2025-01-09 | 6.50 | 6.41 | -0.12 | -1.84% | 6.40 | 6.50 | 364963 | 23498.78 | 0.33% |
| 2025-01-08 | 6.52 | 6.53 | 0.00 | 0.00% | 6.47 | 6.58 | 361392 | 23563.08 | 0.33% |
| 2025-01-07 | 6.55 | 6.53 | -0.03 | -0.46% | 6.46 | 6.56 | 336488 | 21859.99 | 0.31% |
| 2025-01-06 | 6.58 | 6.56 | -0.02 | -0.30% | 6.50 | 6.60 | 337788 | 22076.35 | 0.31% |
| 2025-01-03 | 6.57 | 6.58 | 0.02 | 0.30% | 6.55 | 6.66 | 415004 | 27401.23 | 0.38% |
| 2025-01-02 | 6.77 | 6.56 | -0.21 | -3.10% | 6.52 | 6.79 | 592914 | 39350.60 | 0.54% |
| 2024-12-31 | 6.85 | 6.77 | -0.07 | -1.02% | 6.77 | 6.87 | 403386 | 27488.85 | 0.37% |
| 2024-12-30 | 6.85 | 6.84 | -0.03 | -0.44% | 6.82 | 6.89 | 385431 | 26412.92 | 0.35% |
| 2024-12-27 | 6.78 | 6.87 | 0.08 | 1.18% | 6.75 | 6.88 | 515192 | 35153.15 | 0.47% |
| 2024-12-26 | 6.95 | 6.79 | -0.17 | -2.44% | 6.75 | 6.97 | 881442 | 60112.33 | 0.80% |
| 2024-12-25 | 7.02 | 6.96 | -0.05 | -0.71% | 6.90 | 7.05 | 488518 | 33999.56 | 0.44% |
| 2024-12-24 | 6.95 | 7.01 | 0.04 | 0.57% | 6.90 | 7.02 | 461667 | 32159.48 | 0.42% |
| 2024-12-23 | 6.89 | 6.97 | 0.08 | 1.16% | 6.86 | 7.01 | 554804 | 38594.40 | 0.50% |
| 2024-12-20 | 7.03 | 6.89 | -0.14 | -1.99% | 6.87 | 7.06 | 633773 | 43957.39 | 0.58% |
| 2024-12-19 | 7.12 | 7.03 | -0.12 | -1.68% | 6.97 | 7.15 | 610279 | 42980.29 | 0.55% |
| 2024-12-18 | 7.09 | 7.15 | 0.10 | 1.42% | 7.05 | 7.25 | 682126 | 49014.47 | 0.62% |
| 2024-12-17 | 7.15 | 7.05 | -0.09 | -1.26% | 7.04 | 7.19 | 413461 | 29331.97 | 0.38% |
| 2024-12-16 | 6.99 | 7.14 | 0.14 | 2.00% | 6.99 | 7.15 | 586493 | 41605.44 | 0.53% |
| 2024-12-13 | 7.12 | 7.00 | -0.15 | -2.10% | 6.99 | 7.13 | 518847 | 36565.64 | 0.47% |
| 2024-12-12 | 7.14 | 7.15 | 0.02 | 0.28% | 7.08 | 7.15 | 471635 | 33571.81 | 0.43% |
| 2024-12-11 | 7.12 | 7.13 | 0.02 | 0.28% | 7.09 | 7.17 | 344279 | 24548.79 | 0.31% |
| 2024-12-10 | 7.25 | 7.11 | -0.08 | -1.11% | 7.10 | 7.29 | 604330 | 43394.88 | 0.55% |
| 2024-12-09 | 7.28 | 7.19 | 0.06 | 0.84% | 7.11 | 7.28 | 600666 | 43204.03 | 0.55% |
| 2024-12-06 | 7.06 | 7.13 | 0.07 | 0.99% | 7.05 | 7.15 | 359377 | 25574.65 | 0.33% |
| 2024-12-05 | 7.08 | 7.06 | -0.03 | -0.42% | 7.04 | 7.10 | 227342 | 16080.58 | 0.21% |
| 2024-12-04 | 7.10 | 7.09 | -0.01 | -0.14% | 7.05 | 7.11 | 281684 | 19942.78 | 0.26% |
| 2024-12-03 | 7.04 | 7.10 | 0.04 | 0.57% | 7.00 | 7.12 | 325410 | 22994.62 | 0.30% |
| 2024-12-02 | 6.94 | 7.06 | 0.09 | 1.29% | 6.93 | 7.07 | 387968 | 27179.64 | 0.35% |
| 2024-11-29 | 6.91 | 6.97 | 0.07 | 1.01% | 6.88 | 6.98 | 399538 | 27726.54 | 0.36% |
| 2024-11-28 | 6.94 | 6.90 | -0.06 | -0.86% | 6.88 | 6.97 | 279698 | 19358.12 | 0.25% |
上证大盘股票行情在线 K线走势图
