明星电力(600101)股票行情
明星电力(600101)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 | 10.90 | 10.52 | -0.63 | -5.65% | 10.50 | 11.20 | 908161 | 97918.54 | 16.58% |
| 2025-03-27 | 11.70 | 11.15 | -0.69 | -5.83% | 10.97 | 12.07 | 1218344 | 138636.12 | 22.24% |
| 2025-03-26 | 12.20 | 11.84 | -0.76 | -6.03% | 11.77 | 13.18 | 1432829 | 175959.75 | 26.15% |
| 2025-03-25 | 11.45 | 12.60 | 0.97 | 8.34% | 11.23 | 12.75 | 1300370 | 157759.28 | 23.74% |
| 2025-03-24 | 10.79 | 11.63 | 0.74 | 6.80% | 10.72 | 11.97 | 1187281 | 135153.23 | 21.67% |
| 2025-03-21 | 10.63 | 10.89 | 0.26 | 2.45% | 10.61 | 11.33 | 930623 | 101964.30 | 16.99% |
| 2025-03-20 | 10.53 | 10.63 | -0.12 | -1.12% | 10.46 | 11.00 | 862887 | 92492.45 | 15.75% |
| 2025-03-19 | 10.00 | 10.75 | 0.75 | 7.50% | 9.95 | 11.00 | 1165936 | 122609.44 | 21.28% |
| 2025-03-18 | 9.98 | 10.00 | 0.15 | 1.52% | 9.77 | 10.25 | 575515 | 57338.88 | 10.50% |
| 2025-03-17 | 9.92 | 9.85 | -0.07 | -0.71% | 9.83 | 10.15 | 544820 | 54376.37 | 9.94% |
| 2025-03-14 | 9.75 | 9.92 | 0.06 | 0.61% | 9.75 | 10.37 | 802479 | 80277.44 | 14.65% |
| 2025-03-13 | 9.30 | 9.86 | 0.54 | 5.79% | 9.25 | 10.25 | 977717 | 96379.42 | 17.85% |
| 2025-03-12 | 9.18 | 9.32 | 0.17 | 1.86% | 9.15 | 9.38 | 369642 | 34361.31 | 6.75% |
| 2025-03-11 | 9.07 | 9.15 | 0.00 | 0.00% | 9.01 | 9.16 | 152602 | 13873.55 | 2.79% |
| 2025-03-10 | 9.10 | 9.15 | 0.05 | 0.55% | 9.06 | 9.20 | 144661 | 13226.26 | 2.64% |
| 2025-03-07 | 9.18 | 9.10 | -0.10 | -1.09% | 9.05 | 9.18 | 187151 | 17039.30 | 3.42% |
| 2025-03-06 | 9.28 | 9.20 | -0.08 | -0.86% | 9.14 | 9.28 | 274184 | 25168.99 | 5.00% |
| 2025-03-05 | 9.23 | 9.28 | -0.04 | -0.43% | 9.16 | 9.28 | 251797 | 23231.36 | 4.60% |
| 2025-03-04 | 8.92 | 9.32 | 0.31 | 3.44% | 8.92 | 9.46 | 441900 | 40699.27 | 8.07% |
| 2025-03-03 | 9.05 | 9.01 | -0.07 | -0.77% | 8.93 | 9.27 | 335823 | 30634.80 | 6.13% |
| 2025-02-28 | 8.86 | 9.08 | 0.19 | 2.14% | 8.86 | 9.28 | 435107 | 39528.18 | 7.94% |
| 2025-02-27 | 8.96 | 8.89 | -0.06 | -0.67% | 8.79 | 8.98 | 180021 | 15956.46 | 3.29% |
| 2025-02-26 | 8.90 | 8.95 | 0.06 | 0.67% | 8.88 | 8.98 | 142211 | 12694.39 | 2.60% |
| 2025-02-25 | 8.93 | 8.89 | -0.09 | -1.00% | 8.86 | 9.02 | 156663 | 13991.26 | 2.86% |
| 2025-02-24 | 8.96 | 8.98 | 0.02 | 0.22% | 8.92 | 9.16 | 218559 | 19716.17 | 3.99% |
| 2025-02-21 | 8.95 | 8.96 | 0.00 | 0.00% | 8.89 | 8.98 | 170232 | 15212.09 | 3.11% |
| 2025-02-20 | 9.01 | 8.96 | -0.05 | -0.55% | 8.85 | 9.03 | 176775 | 15777.25 | 3.23% |
| 2025-02-19 | 8.98 | 9.01 | -0.03 | -0.33% | 8.93 | 9.09 | 233015 | 20938.11 | 4.25% |
| 2025-02-18 | 9.16 | 9.04 | -0.15 | -1.63% | 8.99 | 9.30 | 408832 | 37394.98 | 7.46% |
| 2025-02-17 | 8.74 | 9.19 | 0.49 | 5.63% | 8.65 | 9.20 | 437195 | 39191.00 | 7.98% |
| 2025-02-14 | 8.82 | 8.70 | -0.02 | -0.23% | 8.67 | 8.82 | 130875 | 11446.70 | 2.39% |
| 2025-02-13 | 8.82 | 8.72 | -0.10 | -1.13% | 8.71 | 8.85 | 144491 | 12667.54 | 2.64% |
| 2025-02-12 | 8.75 | 8.82 | 0.09 | 1.03% | 8.70 | 8.87 | 148271 | 13045.42 | 2.71% |
| 2025-02-11 | 8.81 | 8.73 | -0.09 | -1.02% | 8.67 | 8.81 | 140351 | 12233.53 | 2.56% |
| 2025-02-10 | 8.69 | 8.82 | 0.15 | 1.73% | 8.69 | 8.84 | 199388 | 17472.51 | 3.64% |
| 2025-02-07 | 8.57 | 8.67 | 0.07 | 0.81% | 8.55 | 8.73 | 182313 | 15763.69 | 3.33% |
| 2025-02-06 | 8.55 | 8.60 | 0.07 | 0.82% | 8.43 | 8.60 | 156247 | 13336.14 | 2.85% |
| 2025-02-05 | 8.49 | 8.53 | 0.06 | 0.71% | 8.43 | 8.54 | 105074 | 8922.57 | 1.92% |
| 2025-01-27 | 8.45 | 8.47 | 0.05 | 0.59% | 8.45 | 8.57 | 119541 | 10179.16 | 2.18% |
| 2025-01-24 | 8.36 | 8.42 | 0.07 | 0.84% | 8.28 | 8.42 | 93059 | 7771.78 | 1.70% |
| 2025-01-23 | 8.46 | 8.35 | -0.04 | -0.48% | 8.35 | 8.55 | 113990 | 9646.00 | 2.08% |
| 2025-01-22 | 8.35 | 8.39 | -0.03 | -0.36% | 8.35 | 8.50 | 89570 | 7549.21 | 1.63% |
| 2025-01-21 | 8.57 | 8.42 | -0.09 | -1.06% | 8.36 | 8.57 | 116458 | 9813.67 | 2.13% |
| 2025-01-20 | 8.45 | 8.51 | 0.08 | 0.95% | 8.39 | 8.55 | 136338 | 11562.12 | 2.49% |
| 2025-01-17 | 8.34 | 8.43 | 0.02 | 0.24% | 8.32 | 8.47 | 82585 | 6946.45 | 1.51% |
| 2025-01-16 | 8.33 | 8.41 | 0.07 | 0.84% | 8.33 | 8.51 | 117397 | 9889.15 | 2.14% |
| 2025-01-15 | 8.42 | 8.34 | -0.06 | -0.71% | 8.31 | 8.42 | 77569 | 6489.02 | 1.42% |
| 2025-01-14 | 8.10 | 8.40 | 0.31 | 3.83% | 8.09 | 8.40 | 132142 | 10954.85 | 2.41% |
| 2025-01-13 | 8.00 | 8.09 | -0.01 | -0.12% | 7.91 | 8.11 | 96451 | 7733.98 | 1.76% |
| 2025-01-10 | 8.35 | 8.10 | -0.21 | -2.53% | 8.10 | 8.37 | 91764 | 7546.66 | 1.67% |
| 2025-01-09 | 8.26 | 8.31 | -0.02 | -0.24% | 8.26 | 8.39 | 84684 | 7060.68 | 1.55% |
| 2025-01-08 | 8.35 | 8.33 | -0.03 | -0.36% | 8.08 | 8.38 | 128509 | 10606.97 | 2.35% |
| 2025-01-07 | 8.25 | 8.36 | 0.08 | 0.97% | 8.12 | 8.37 | 108959 | 8997.80 | 1.99% |
| 2025-01-06 | 8.28 | 8.28 | 0.01 | 0.12% | 8.08 | 8.34 | 115795 | 9527.05 | 2.11% |
| 2025-01-03 | 8.55 | 8.27 | -0.23 | -2.71% | 8.23 | 8.57 | 173786 | 14580.39 | 3.17% |
| 2025-01-02 | 8.84 | 8.50 | -0.30 | -3.41% | 8.40 | 8.89 | 230028 | 19869.58 | 4.20% |
| 2024-12-31 | 9.20 | 8.80 | -0.38 | -4.14% | 8.73 | 9.24 | 226135 | 20367.37 | 4.13% |
| 2024-12-30 | 9.32 | 9.18 | -0.18 | -1.92% | 9.08 | 9.38 | 180334 | 16563.03 | 3.29% |
| 2024-12-27 | 9.05 | 9.36 | 0.26 | 2.86% | 9.05 | 9.40 | 295694 | 27419.23 | 5.40% |
| 2024-12-26 | 9.00 | 9.10 | 0.07 | 0.78% | 8.98 | 9.21 | 166774 | 15182.19 | 3.04% |
| 2024-12-25 | 9.15 | 9.03 | -0.16 | -1.74% | 8.92 | 9.16 | 157844 | 14219.04 | 2.88% |
| 2024-12-24 | 8.90 | 9.19 | 0.29 | 3.26% | 8.90 | 9.22 | 211526 | 19299.37 | 3.86% |
| 2024-12-23 | 9.11 | 8.90 | -0.23 | -2.52% | 8.90 | 9.41 | 218504 | 19889.21 | 3.99% |
| 2024-12-20 | 9.17 | 9.13 | -0.05 | -0.54% | 9.10 | 9.24 | 149570 | 13686.97 | 2.73% |
| 2024-12-19 | 9.22 | 9.18 | -0.17 | -1.82% | 9.10 | 9.31 | 199527 | 18330.23 | 3.64% |
| 2024-12-18 | 9.13 | 9.35 | 0.23 | 2.52% | 9.13 | 9.62 | 252375 | 23739.94 | 4.61% |
| 2024-12-17 | 9.50 | 9.12 | -0.38 | -4.00% | 9.10 | 9.54 | 207742 | 19210.78 | 3.79% |
| 2024-12-16 | 9.50 | 9.50 | 0.01 | 0.11% | 9.44 | 9.69 | 174210 | 16669.23 | 3.18% |
| 2024-12-13 | 9.68 | 9.49 | -0.24 | -2.47% | 9.49 | 9.72 | 204593 | 19667.21 | 3.73% |
| 2024-12-12 | 9.75 | 9.73 | -0.05 | -0.51% | 9.60 | 9.80 | 228306 | 22151.59 | 4.17% |
| 2024-12-11 | 9.72 | 9.78 | 0.06 | 0.62% | 9.64 | 9.80 | 243115 | 23660.54 | 4.44% |
| 2024-12-10 | 9.96 | 9.72 | -0.08 | -0.82% | 9.68 | 9.97 | 494736 | 48656.29 | 9.03% |
| 2024-12-09 | 9.47 | 9.80 | 0.32 | 3.38% | 9.43 | 9.94 | 550918 | 53480.27 | 10.06% |
| 2024-12-06 | 9.40 | 9.48 | 0.10 | 1.07% | 9.33 | 9.50 | 170046 | 16039.65 | 3.10% |
| 2024-12-05 | 9.33 | 9.38 | 0.05 | 0.54% | 9.29 | 9.46 | 143453 | 13478.80 | 2.62% |
| 2024-12-04 | 9.45 | 9.33 | -0.25 | -2.61% | 9.27 | 9.52 | 191574 | 18013.91 | 3.50% |
| 2024-12-03 | 9.45 | 9.58 | 0.14 | 1.48% | 9.35 | 9.61 | 277953 | 26447.44 | 5.07% |
| 2024-12-02 | 9.25 | 9.44 | 0.19 | 2.05% | 9.24 | 9.46 | 217624 | 20431.37 | 3.97% |
| 2024-11-29 | 9.11 | 9.25 | 0.11 | 1.20% | 9.02 | 9.28 | 182013 | 16712.79 | 3.32% |
| 2024-11-28 | 9.16 | 9.14 | -0.07 | -0.76% | 9.13 | 9.25 | 145436 | 13371.39 | 2.65% |
上证大盘股票行情在线 K线走势图
