华能水电(600025)股票行情
华能水电(600025)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 |
|---|
| 2026-03-26 | 10.21 | 10.27 | 0.04 | 0.39% | 10.18 | 10.37 | 293340 | 30100.36 | 0.16% |
| 2026-03-25 | 10.25 | 10.23 | -0.02 | -0.20% | 10.13 | 10.33 | 416273 | 42608.86 | 0.23% |
| 2026-03-24 | 10.20 | 10.25 | 0.20 | 1.99% | 10.10 | 10.26 | 381672 | 38854.29 | 0.21% |
| 2026-03-23 | 10.16 | 10.05 | -0.18 | -1.76% | 9.98 | 10.28 | 486742 | 49360.89 | 0.27% |
| 2026-03-20 | 10.24 | 10.23 | -0.03 | -0.29% | 10.19 | 10.39 | 233038 | 23908.66 | 0.13% |
| 2026-03-19 | 10.24 | 10.26 | 0.00 | 0.00% | 10.23 | 10.43 | 254897 | 26313.76 | 0.14% |
| 2026-03-18 | 10.30 | 10.26 | -0.05 | -0.48% | 10.15 | 10.38 | 273511 | 28017.95 | 0.15% |
| 2026-03-17 | 10.42 | 10.31 | -0.11 | -1.06% | 10.28 | 10.53 | 311533 | 32364.07 | 0.17% |
| 2026-03-16 | 10.46 | 10.42 | -0.07 | -0.67% | 10.38 | 10.58 | 351928 | 36916.12 | 0.20% |
| 2026-03-13 | 10.58 | 10.49 | -0.09 | -0.85% | 10.45 | 10.66 | 364201 | 38435.39 | 0.20% |
| 2026-03-12 | 10.58 | 10.58 | 0.03 | 0.28% | 10.46 | 10.64 | 356002 | 37567.74 | 0.20% |
| 2026-03-11 | 10.32 | 10.55 | 0.18 | 1.74% | 10.25 | 10.59 | 461588 | 48196.63 | 0.26% |
| 2026-03-10 | 10.31 | 10.37 | 0.00 | 0.00% | 10.20 | 10.42 | 401029 | 41423.69 | 0.22% |
| 2026-03-09 | 10.30 | 10.37 | 0.07 | 0.68% | 10.24 | 10.50 | 529679 | 55169.56 | 0.29% |
| 2026-03-06 | 10.09 | 10.30 | 0.20 | 1.98% | 10.05 | 10.34 | 632974 | 64744.37 | 0.35% |
| 2026-03-05 | 9.90 | 10.10 | 0.10 | 1.00% | 9.86 | 10.13 | 462664 | 46460.26 | 0.26% |
| 2026-03-04 | 9.79 | 10.00 | 0.19 | 1.94% | 9.62 | 10.02 | 653139 | 64489.75 | 0.36% |
| 2026-03-03 | 9.66 | 9.81 | 0.17 | 1.76% | 9.65 | 9.89 | 600468 | 58850.70 | 0.33% |
| 2026-03-02 | 9.36 | 9.64 | 0.27 | 2.88% | 9.31 | 9.69 | 519284 | 49663.43 | 0.29% |
| 2026-02-27 | 9.29 | 9.37 | 0.10 | 1.08% | 9.25 | 9.39 | 272918 | 25502.12 | 0.15% |
| 2026-02-26 | 9.16 | 9.27 | 0.11 | 1.20% | 9.14 | 9.28 | 235993 | 21765.16 | 0.13% |
| 2026-02-25 | 9.23 | 9.16 | -0.01 | -0.11% | 9.15 | 9.24 | 195102 | 17935.51 | 0.11% |
| 2026-02-24 | 9.02 | 9.17 | 0.15 | 1.66% | 9.02 | 9.21 | 259823 | 23787.74 | 0.14% |
| 2026-02-13 | 9.08 | 9.02 | -0.06 | -0.66% | 9.00 | 9.09 | 156543 | 14143.53 | 0.09% |
| 2026-02-12 | 9.18 | 9.08 | -0.06 | -0.66% | 9.07 | 9.19 | 141958 | 12912.32 | 0.08% |
| 2026-02-11 | 9.16 | 9.14 | -0.02 | -0.22% | 9.13 | 9.17 | 103233 | 9444.54 | 0.06% |
| 2026-02-10 | 9.14 | 9.16 | 0.02 | 0.22% | 9.09 | 9.17 | 128491 | 11747.16 | 0.07% |
| 2026-02-09 | 9.20 | 9.14 | -0.05 | -0.54% | 9.11 | 9.21 | 163980 | 14990.24 | 0.09% |
| 2026-02-06 | 9.16 | 9.19 | 0.04 | 0.44% | 9.12 | 9.20 | 196453 | 18024.55 | 0.11% |
| 2026-02-05 | 9.12 | 9.15 | 0.03 | 0.33% | 9.11 | 9.17 | 178722 | 16339.56 | 0.10% |
| 2026-02-04 | 8.98 | 9.12 | 0.14 | 1.56% | 8.97 | 9.14 | 260200 | 23660.44 | 0.14% |
| 2026-02-03 | 9.06 | 8.98 | -0.08 | -0.88% | 8.93 | 9.09 | 223503 | 20067.07 | 0.12% |
| 2026-02-02 | 9.10 | 9.06 | -0.02 | -0.22% | 9.00 | 9.15 | 333331 | 30255.24 | 0.19% |
| 2026-01-30 | 9.02 | 9.08 | 0.06 | 0.67% | 8.98 | 9.10 | 287817 | 26091.62 | 0.16% |
| 2026-01-29 | 8.96 | 9.02 | 0.05 | 0.56% | 8.86 | 9.05 | 298925 | 26729.86 | 0.17% |
| 2026-01-28 | 9.03 | 8.97 | -0.06 | -0.66% | 8.96 | 9.04 | 270318 | 24294.13 | 0.15% |
| 2026-01-27 | 9.11 | 9.03 | -0.07 | -0.77% | 9.02 | 9.12 | 227974 | 20643.32 | 0.13% |
| 2026-01-26 | 9.09 | 9.10 | 0.00 | 0.00% | 9.05 | 9.16 | 273657 | 24891.18 | 0.15% |
| 2026-01-23 | 9.17 | 9.10 | -0.07 | -0.76% | 9.08 | 9.18 | 272407 | 24842.93 | 0.15% |
| 2026-01-22 | 9.21 | 9.17 | -0.05 | -0.54% | 9.16 | 9.25 | 193160 | 17754.94 | 0.11% |
| 2026-01-21 | 9.33 | 9.22 | -0.13 | -1.39% | 9.20 | 9.35 | 299427 | 27716.83 | 0.17% |
| 2026-01-20 | 9.23 | 9.35 | 0.12 | 1.30% | 9.21 | 9.36 | 422312 | 39286.25 | 0.23% |
| 2026-01-19 | 9.18 | 9.23 | 0.05 | 0.54% | 9.17 | 9.28 | 245932 | 22692.52 | 0.14% |
| 2026-01-16 | 9.18 | 9.18 | 0.02 | 0.22% | 9.15 | 9.28 | 314768 | 28988.63 | 0.17% |
| 2026-01-15 | 9.15 | 9.16 | -0.02 | -0.22% | 9.14 | 9.22 | 154780 | 14207.91 | 0.09% |
| 2026-01-14 | 9.23 | 9.18 | -0.05 | -0.54% | 9.13 | 9.25 | 288936 | 26568.18 | 0.16% |
| 2026-01-13 | 9.20 | 9.23 | 0.03 | 0.33% | 9.16 | 9.28 | 252238 | 23273.93 | 0.14% |
| 2026-01-12 | 9.15 | 9.20 | 0.05 | 0.55% | 9.14 | 9.21 | 231049 | 21207.13 | 0.13% |
| 2026-01-09 | 9.12 | 9.15 | 0.03 | 0.33% | 9.10 | 9.17 | 169363 | 15465.26 | 0.09% |
| 2026-01-08 | 9.09 | 9.12 | 0.03 | 0.33% | 9.07 | 9.14 | 142394 | 12962.01 | 0.08% |
| 2026-01-07 | 9.14 | 9.09 | -0.03 | -0.33% | 9.08 | 9.15 | 196554 | 17891.90 | 0.11% |
| 2026-01-06 | 9.09 | 9.12 | 0.02 | 0.22% | 9.08 | 9.13 | 186145 | 16958.35 | 0.10% |
| 2026-01-05 | 9.08 | 9.10 | 0.02 | 0.22% | 9.03 | 9.10 | 175186 | 15879.76 | 0.10% |
| 2025-12-31 | 9.04 | 9.08 | 0.03 | 0.33% | 9.02 | 9.10 | 131529 | 11938.15 | 0.07% |
| 2025-12-30 | 9.09 | 9.05 | -0.05 | -0.55% | 9.02 | 9.10 | 192555 | 17415.03 | 0.11% |
| 2025-12-29 | 9.18 | 9.10 | -0.09 | -0.98% | 9.08 | 9.20 | 312918 | 28533.44 | 0.17% |
| 2025-12-26 | 9.23 | 9.19 | -0.04 | -0.43% | 9.19 | 9.24 | 173744 | 15981.97 | 0.10% |
| 2025-12-25 | 9.23 | 9.23 | 0.00 | 0.00% | 9.21 | 9.27 | 131768 | 12168.51 | 0.07% |
| 2025-12-24 | 9.26 | 9.23 | -0.01 | -0.11% | 9.18 | 9.26 | 166440 | 15327.32 | 0.09% |
| 2025-12-23 | 9.26 | 9.24 | -0.02 | -0.22% | 9.23 | 9.32 | 176283 | 16324.53 | 0.10% |
| 2025-12-22 | 9.35 | 9.26 | -0.11 | -1.17% | 9.26 | 9.36 | 229097 | 21281.83 | 0.13% |
| 2025-12-19 | 9.39 | 9.37 | -0.02 | -0.21% | 9.34 | 9.40 | 182722 | 17118.86 | 0.10% |
| 2025-12-18 | 9.37 | 9.39 | 0.02 | 0.21% | 9.35 | 9.42 | 139506 | 13092.29 | 0.08% |
| 2025-12-17 | 9.38 | 9.37 | -0.05 | -0.53% | 9.35 | 9.42 | 146370 | 13734.36 | 0.08% |
| 2025-12-16 | 9.36 | 9.42 | 0.07 | 0.75% | 9.25 | 9.44 | 316043 | 29555.41 | 0.18% |
| 2025-12-15 | 9.41 | 9.35 | -0.07 | -0.74% | 9.35 | 9.43 | 145201 | 13618.02 | 0.08% |
| 2025-12-12 | 9.43 | 9.42 | -0.03 | -0.32% | 9.35 | 9.44 | 248623 | 23351.08 | 0.14% |
| 2025-12-11 | 9.42 | 9.45 | 0.02 | 0.21% | 9.38 | 9.48 | 158783 | 14967.95 | 0.09% |
| 2025-12-10 | 9.38 | 9.43 | 0.06 | 0.64% | 9.35 | 9.50 | 169714 | 16039.23 | 0.09% |
| 2025-12-09 | 9.40 | 9.37 | -0.04 | -0.43% | 9.32 | 9.48 | 204234 | 19198.08 | 0.11% |
| 2025-12-08 | 9.60 | 9.41 | -0.19 | -1.98% | 9.40 | 9.60 | 282509 | 26704.32 | 0.16% |
| 2025-12-05 | 9.66 | 9.60 | -0.03 | -0.31% | 9.58 | 9.70 | 191734 | 18443.59 | 0.11% |
| 2025-12-04 | 9.66 | 9.63 | -0.02 | -0.21% | 9.61 | 9.71 | 190792 | 18437.79 | 0.11% |
| 2025-12-03 | 9.53 | 9.65 | 0.14 | 1.47% | 9.50 | 9.67 | 269765 | 25932.80 | 0.15% |
| 2025-12-02 | 9.51 | 9.51 | 0.01 | 0.11% | 9.47 | 9.55 | 132275 | 12581.05 | 0.07% |
| 2025-12-01 | 9.47 | 9.50 | 0.03 | 0.32% | 9.44 | 9.51 | 142088 | 13464.52 | 0.08% |
| 2025-11-28 | 9.52 | 9.47 | -0.05 | -0.53% | 9.41 | 9.54 | 146285 | 13821.42 | 0.08% |
| 2025-11-27 | 9.45 | 9.52 | 0.08 | 0.85% | 9.40 | 9.57 | 196333 | 18648.89 | 0.11% |
| 2025-11-26 | 9.45 | 9.44 | -0.01 | -0.11% | 9.39 | 9.51 | 164384 | 15528.34 | 0.09% |
| 2025-11-25 | 9.40 | 9.45 | 0.04 | 0.43% | 9.35 | 9.48 | 198754 | 18706.17 | 0.11% |
上证大盘股票行情在线 K线走势图
华能水电(600025)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
