华电国际(600027)股票行情
华电国际(600027)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 | 5.55 | 5.50 | 0.02 | 0.36% | 5.48 | 5.72 | 1700371 | 94911.77 | 2.00% |
| 2025-03-27 | 5.79 | 5.48 | -0.14 | -2.49% | 5.43 | 5.85 | 2178716 | 121575.18 | 2.56% |
| 2025-03-26 | 5.64 | 5.62 | 0.00 | 0.00% | 5.57 | 5.72 | 755732 | 42578.39 | 0.89% |
| 2025-03-25 | 5.62 | 5.62 | 0.01 | 0.18% | 5.54 | 5.67 | 587082 | 32979.61 | 0.69% |
| 2025-03-24 | 5.51 | 5.61 | 0.11 | 2.00% | 5.47 | 5.63 | 773257 | 43157.27 | 0.91% |
| 2025-03-21 | 5.54 | 5.50 | -0.03 | -0.54% | 5.48 | 5.72 | 1004435 | 56100.67 | 1.18% |
| 2025-03-20 | 5.36 | 5.53 | 0.18 | 3.36% | 5.35 | 5.55 | 1282761 | 70261.36 | 1.51% |
| 2025-03-19 | 5.32 | 5.35 | 0.03 | 0.56% | 5.28 | 5.39 | 752496 | 40290.71 | 0.88% |
| 2025-03-18 | 5.44 | 5.32 | -0.12 | -2.21% | 5.28 | 5.44 | 1007698 | 53741.71 | 1.18% |
| 2025-03-17 | 5.41 | 5.44 | 0.02 | 0.37% | 5.39 | 5.50 | 596842 | 32509.27 | 0.70% |
| 2025-03-14 | 5.44 | 5.42 | -0.02 | -0.37% | 5.38 | 5.52 | 806184 | 43711.59 | 0.95% |
| 2025-03-13 | 5.37 | 5.44 | 0.06 | 1.12% | 5.36 | 5.48 | 875246 | 47476.86 | 1.03% |
| 2025-03-12 | 5.36 | 5.38 | 0.03 | 0.56% | 5.31 | 5.42 | 685017 | 36822.00 | 0.80% |
| 2025-03-11 | 5.27 | 5.35 | 0.07 | 1.33% | 5.25 | 5.42 | 733079 | 39225.20 | 0.86% |
| 2025-03-10 | 5.30 | 5.28 | -0.03 | -0.56% | 5.21 | 5.31 | 609004 | 32112.94 | 0.72% |
| 2025-03-07 | 5.33 | 5.31 | -0.04 | -0.75% | 5.23 | 5.37 | 610449 | 32382.86 | 0.72% |
| 2025-03-06 | 5.48 | 5.35 | -0.15 | -2.73% | 5.30 | 5.49 | 1101536 | 59168.19 | 1.29% |
| 2025-03-05 | 5.57 | 5.50 | -0.05 | -0.90% | 5.49 | 5.60 | 454554 | 25155.26 | 0.53% |
| 2025-03-04 | 5.54 | 5.55 | -0.01 | -0.18% | 5.53 | 5.64 | 445087 | 24816.97 | 0.52% |
| 2025-03-03 | 5.61 | 5.56 | -0.03 | -0.54% | 5.49 | 5.62 | 628857 | 34817.06 | 0.74% |
| 2025-02-28 | 5.57 | 5.59 | 0.00 | 0.00% | 5.57 | 5.65 | 623246 | 34927.56 | 0.73% |
| 2025-02-27 | 5.64 | 5.59 | -0.05 | -0.89% | 5.58 | 5.69 | 503782 | 28312.62 | 0.59% |
| 2025-02-26 | 5.49 | 5.64 | 0.17 | 3.11% | 5.49 | 5.69 | 1070785 | 60265.96 | 1.26% |
| 2025-02-25 | 5.38 | 5.47 | 0.04 | 0.74% | 5.34 | 5.55 | 877080 | 47934.19 | 1.03% |
| 2025-02-24 | 5.42 | 5.43 | -0.02 | -0.37% | 5.32 | 5.46 | 805659 | 43326.36 | 0.95% |
| 2025-02-21 | 5.42 | 5.45 | 0.00 | 0.00% | 5.33 | 5.47 | 872868 | 47093.85 | 1.03% |
| 2025-02-20 | 5.23 | 5.45 | 0.20 | 3.81% | 5.21 | 5.54 | 1331518 | 71932.26 | 1.56% |
| 2025-02-19 | 5.27 | 5.25 | -0.02 | -0.38% | 5.19 | 5.32 | 724072 | 37942.88 | 0.85% |
| 2025-02-18 | 5.12 | 5.27 | 0.14 | 2.73% | 5.10 | 5.32 | 1361079 | 71310.41 | 1.60% |
| 2025-02-17 | 5.00 | 5.13 | 0.14 | 2.81% | 4.97 | 5.13 | 1027211 | 52038.36 | 1.21% |
| 2025-02-14 | 5.00 | 4.99 | -0.01 | -0.20% | 4.96 | 5.02 | 372117 | 18543.89 | 0.44% |
| 2025-02-13 | 4.97 | 5.00 | 0.03 | 0.60% | 4.96 | 5.03 | 543574 | 27185.11 | 0.64% |
| 2025-02-12 | 4.98 | 4.97 | -0.02 | -0.40% | 4.93 | 5.00 | 526055 | 26088.31 | 0.62% |
| 2025-02-11 | 5.06 | 4.99 | -0.07 | -1.38% | 4.97 | 5.06 | 673532 | 33658.59 | 0.79% |
| 2025-02-10 | 5.13 | 5.06 | -0.08 | -1.56% | 5.04 | 5.16 | 969397 | 49191.80 | 1.14% |
| 2025-02-07 | 5.08 | 5.14 | 0.06 | 1.18% | 5.05 | 5.17 | 616593 | 31538.95 | 0.72% |
| 2025-02-06 | 5.11 | 5.08 | -0.01 | -0.20% | 5.06 | 5.12 | 457694 | 23243.54 | 0.54% |
| 2025-02-05 | 5.17 | 5.09 | -0.08 | -1.55% | 5.07 | 5.18 | 462063 | 23599.59 | 0.54% |
| 2025-01-27 | 5.07 | 5.17 | 0.09 | 1.77% | 5.07 | 5.19 | 491461 | 25358.57 | 0.58% |
| 2025-01-24 | 5.09 | 5.08 | -0.02 | -0.39% | 5.03 | 5.13 | 534593 | 27144.41 | 0.63% |
| 2025-01-23 | 5.04 | 5.10 | 0.08 | 1.59% | 5.04 | 5.15 | 659355 | 33611.56 | 0.77% |
| 2025-01-22 | 4.97 | 5.02 | 0.05 | 1.01% | 4.93 | 5.03 | 458525 | 22865.65 | 0.54% |
| 2025-01-21 | 5.00 | 4.97 | -0.01 | -0.20% | 4.95 | 5.02 | 458775 | 22856.56 | 0.54% |
| 2025-01-20 | 5.09 | 4.98 | -0.08 | -1.58% | 4.97 | 5.11 | 693915 | 34822.98 | 0.82% |
| 2025-01-17 | 5.04 | 5.06 | 0.02 | 0.40% | 4.98 | 5.08 | 387821 | 19579.32 | 0.46% |
| 2025-01-16 | 5.06 | 5.04 | -0.01 | -0.20% | 5.02 | 5.10 | 395379 | 20023.89 | 0.46% |
| 2025-01-15 | 5.07 | 5.05 | -0.02 | -0.39% | 5.04 | 5.11 | 348706 | 17641.86 | 0.41% |
| 2025-01-14 | 5.00 | 5.07 | 0.08 | 1.60% | 4.98 | 5.08 | 555766 | 28083.37 | 0.65% |
| 2025-01-13 | 4.88 | 4.99 | 0.08 | 1.63% | 4.86 | 5.01 | 558864 | 27595.23 | 0.66% |
| 2025-01-10 | 5.05 | 4.91 | -0.14 | -2.77% | 4.91 | 5.06 | 513673 | 25554.38 | 0.60% |
| 2025-01-09 | 5.15 | 5.05 | -0.11 | -2.13% | 5.04 | 5.15 | 619214 | 31423.41 | 0.73% |
| 2025-01-08 | 5.11 | 5.16 | 0.02 | 0.39% | 5.07 | 5.19 | 669700 | 34405.36 | 0.79% |
| 2025-01-07 | 5.28 | 5.14 | -0.16 | -3.02% | 5.10 | 5.29 | 884883 | 45658.18 | 1.04% |
| 2025-01-06 | 5.33 | 5.30 | -0.05 | -0.93% | 5.24 | 5.34 | 429958 | 22731.57 | 0.51% |
| 2025-01-03 | 5.41 | 5.35 | -0.06 | -1.11% | 5.31 | 5.43 | 558250 | 29977.87 | 0.66% |
| 2025-01-02 | 5.59 | 5.41 | -0.20 | -3.57% | 5.38 | 5.62 | 691366 | 37974.32 | 0.81% |
| 2024-12-31 | 5.63 | 5.61 | -0.03 | -0.53% | 5.60 | 5.70 | 647164 | 36531.61 | 0.76% |
| 2024-12-30 | 5.82 | 5.64 | -0.17 | -2.93% | 5.63 | 5.87 | 1132918 | 64690.35 | 1.33% |
| 2024-12-27 | 5.77 | 5.81 | 0.05 | 0.87% | 5.70 | 5.83 | 501297 | 28927.61 | 0.59% |
| 2024-12-26 | 5.89 | 5.76 | -0.15 | -2.54% | 5.73 | 5.90 | 638172 | 36891.91 | 0.75% |
| 2024-12-25 | 5.87 | 5.91 | 0.04 | 0.68% | 5.77 | 5.93 | 691229 | 40488.24 | 0.81% |
| 2024-12-24 | 5.76 | 5.87 | 0.11 | 1.91% | 5.73 | 5.88 | 870355 | 50657.88 | 1.02% |
| 2024-12-23 | 5.58 | 5.76 | 0.17 | 3.04% | 5.56 | 5.81 | 1282694 | 73552.91 | 1.51% |
| 2024-12-20 | 5.66 | 5.59 | -0.06 | -1.06% | 5.56 | 5.69 | 605915 | 34003.76 | 0.71% |
| 2024-12-19 | 5.68 | 5.65 | -0.05 | -0.88% | 5.59 | 5.73 | 475641 | 26935.36 | 0.56% |
| 2024-12-18 | 5.62 | 5.70 | 0.10 | 1.79% | 5.62 | 5.80 | 951473 | 54479.11 | 1.12% |
| 2024-12-17 | 5.65 | 5.60 | -0.07 | -1.23% | 5.59 | 5.69 | 478715 | 26983.14 | 0.56% |
| 2024-12-16 | 5.54 | 5.67 | 0.13 | 2.35% | 5.54 | 5.68 | 690106 | 38843.52 | 0.81% |
| 2024-12-13 | 5.61 | 5.54 | -0.07 | -1.25% | 5.52 | 5.62 | 451869 | 25138.60 | 0.53% |
| 2024-12-12 | 5.67 | 5.61 | -0.05 | -0.88% | 5.59 | 5.68 | 482263 | 27077.90 | 0.57% |
| 2024-12-11 | 5.62 | 5.66 | 0.04 | 0.71% | 5.59 | 5.70 | 394673 | 22325.95 | 0.46% |
| 2024-12-10 | 5.74 | 5.62 | -0.11 | -1.92% | 5.60 | 5.78 | 802657 | 45574.78 | 0.94% |
| 2024-12-09 | 5.60 | 5.73 | 0.16 | 2.87% | 5.55 | 5.74 | 989646 | 56073.40 | 1.16% |
| 2024-12-06 | 5.41 | 5.57 | 0.15 | 2.77% | 5.41 | 5.58 | 901296 | 49860.23 | 1.06% |
| 2024-12-05 | 5.39 | 5.42 | 0.02 | 0.37% | 5.36 | 5.48 | 544205 | 29572.18 | 0.64% |
| 2024-12-04 | 5.37 | 5.40 | 0.02 | 0.37% | 5.32 | 5.40 | 604246 | 32452.94 | 0.71% |
| 2024-12-03 | 5.28 | 5.38 | 0.08 | 1.51% | 5.26 | 5.38 | 724966 | 38664.20 | 0.85% |
| 2024-12-02 | 5.27 | 5.30 | 0.03 | 0.57% | 5.19 | 5.31 | 732479 | 38517.06 | 0.86% |
| 2024-11-29 | 5.27 | 5.27 | 0.00 | 0.00% | 5.25 | 5.32 | 472178 | 24926.71 | 0.55% |
| 2024-11-28 | 5.35 | 5.27 | -0.09 | -1.68% | 5.24 | 5.36 | 470504 | 24870.16 | 0.55% |
上证大盘股票行情在线 K线走势图
