西昌电力(600505)股票行情 西昌电力股票行情 600505股票行情_爱股网
西昌电力(600505)股票行情
西昌电力(600505)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 |
|---|
| 2025-10-27 | 13.49 | 13.73 | 0.24 | 1.78% | 13.40 | 13.83 | 96558 | 13205.26 | 2.65% |
| 2025-10-24 | 13.69 | 13.49 | -0.18 | -1.32% | 13.45 | 13.69 | 57897 | 7824.80 | 1.59% |
| 2025-10-23 | 13.48 | 13.67 | 0.09 | 0.66% | 13.44 | 13.75 | 64665 | 8798.37 | 1.77% |
| 2025-10-22 | 13.75 | 13.58 | -0.20 | -1.45% | 13.57 | 13.77 | 45138 | 6156.20 | 1.24% |
| 2025-10-21 | 13.47 | 13.78 | 0.26 | 1.92% | 13.42 | 13.78 | 70336 | 9607.34 | 1.93% |
| 2025-10-20 | 13.65 | 13.52 | -0.03 | -0.22% | 13.36 | 13.69 | 64272 | 8660.71 | 1.76% |
| 2025-10-17 | 13.71 | 13.55 | -0.19 | -1.38% | 13.51 | 13.79 | 54335 | 7423.14 | 1.49% |
| 2025-10-16 | 13.88 | 13.74 | -0.16 | -1.15% | 13.64 | 13.92 | 67845 | 9318.96 | 1.86% |
| 2025-10-15 | 13.91 | 13.90 | 0.08 | 0.58% | 13.65 | 13.98 | 102261 | 14121.74 | 2.80% |
| 2025-10-14 | 14.06 | 13.82 | 0.04 | 0.29% | 13.72 | 14.06 | 138696 | 19256.05 | 3.80% |
| 2025-10-13 | 13.58 | 13.78 | -0.08 | -0.58% | 13.48 | 13.85 | 109124 | 14912.50 | 2.99% |
| 2025-10-10 | 13.56 | 13.86 | 0.31 | 2.29% | 13.40 | 14.08 | 196099 | 27071.19 | 5.38% |
| 2025-10-09 | 12.89 | 13.55 | 0.67 | 5.20% | 12.89 | 13.65 | 174438 | 23327.32 | 4.78% |
| 2025-09-30 | 12.91 | 12.88 | -0.04 | -0.31% | 12.83 | 12.95 | 40074 | 5164.08 | 1.10% |
| 2025-09-29 | 13.09 | 12.92 | -0.20 | -1.52% | 12.71 | 13.09 | 68592 | 8834.08 | 1.88% |
| 2025-09-26 | 12.95 | 13.12 | 0.24 | 1.86% | 12.83 | 13.24 | 102449 | 13436.19 | 2.81% |
| 2025-09-25 | 13.00 | 12.88 | -0.17 | -1.30% | 12.86 | 13.14 | 50487 | 6541.00 | 1.38% |
| 2025-09-24 | 12.87 | 13.05 | 0.17 | 1.32% | 12.75 | 13.25 | 64710 | 8440.63 | 1.77% |
| 2025-09-23 | 13.10 | 12.88 | -0.05 | -0.39% | 12.61 | 13.15 | 59526 | 7611.01 | 1.63% |
| 2025-09-22 | 13.06 | 12.93 | -0.14 | -1.07% | 12.85 | 13.09 | 54276 | 7016.17 | 1.49% |
| 2025-09-19 | 13.17 | 13.07 | -0.10 | -0.76% | 13.01 | 13.22 | 49730 | 6510.63 | 1.36% |
| 2025-09-18 | 13.57 | 13.17 | -0.40 | -2.95% | 13.12 | 13.57 | 108838 | 14461.22 | 2.99% |
| 2025-09-17 | 13.48 | 13.57 | 0.13 | 0.97% | 13.36 | 13.60 | 62040 | 8384.67 | 1.70% |
| 2025-09-16 | 13.38 | 13.44 | 0.04 | 0.30% | 13.28 | 13.46 | 52115 | 6958.59 | 1.43% |
| 2025-09-15 | 13.41 | 13.40 | -0.08 | -0.59% | 13.36 | 13.51 | 44569 | 5975.81 | 1.22% |
| 2025-09-12 | 13.51 | 13.48 | -0.03 | -0.22% | 13.45 | 13.62 | 58855 | 7959.69 | 1.61% |
| 2025-09-11 | 13.47 | 13.51 | 0.05 | 0.37% | 13.36 | 13.52 | 55040 | 7395.74 | 1.51% |
| 2025-09-10 | 13.57 | 13.46 | -0.10 | -0.74% | 13.43 | 13.65 | 41366 | 5580.28 | 1.13% |
| 2025-09-09 | 13.78 | 13.56 | -0.15 | -1.09% | 13.52 | 13.79 | 67134 | 9159.66 | 1.84% |
| 2025-09-08 | 13.52 | 13.71 | 0.19 | 1.41% | 13.49 | 13.77 | 85997 | 11754.57 | 2.36% |
| 2025-09-05 | 13.48 | 13.52 | 0.03 | 0.22% | 13.20 | 13.52 | 76375 | 10230.84 | 2.09% |
| 2025-09-04 | 13.22 | 13.49 | 0.27 | 2.04% | 13.20 | 13.60 | 110172 | 14835.80 | 3.02% |
| 2025-09-03 | 13.67 | 13.22 | -0.44 | -3.22% | 13.20 | 13.70 | 79046 | 10590.59 | 2.17% |
| 2025-09-02 | 13.79 | 13.66 | -0.12 | -0.87% | 13.60 | 13.90 | 62453 | 8550.76 | 1.71% |
| 2025-09-01 | 13.60 | 13.78 | 0.14 | 1.03% | 13.46 | 13.78 | 78749 | 10786.58 | 2.16% |
| 2025-08-29 | 13.85 | 13.64 | -0.21 | -1.52% | 13.62 | 13.85 | 91009 | 12476.65 | 2.50% |
| 2025-08-28 | 14.17 | 13.85 | -0.47 | -3.28% | 13.60 | 14.18 | 182938 | 25278.72 | 5.02% |
| 2025-08-27 | 14.37 | 14.32 | -0.06 | -0.42% | 14.30 | 14.72 | 204278 | 29704.31 | 5.60% |
| 2025-08-26 | 14.38 | 14.38 | 0.00 | 0.00% | 14.31 | 14.45 | 84660 | 12171.32 | 2.32% |
| 2025-08-25 | 14.47 | 14.38 | -0.09 | -0.62% | 14.29 | 14.48 | 122233 | 17580.78 | 3.35% |
| 2025-08-22 | 14.68 | 14.47 | -0.07 | -0.48% | 14.31 | 14.82 | 143286 | 20686.96 | 3.93% |
| 2025-08-21 | 14.34 | 14.54 | 0.20 | 1.39% | 14.31 | 14.59 | 178505 | 25894.69 | 4.90% |
| 2025-08-20 | 14.35 | 14.34 | -0.01 | -0.07% | 14.17 | 14.41 | 95115 | 13588.62 | 2.61% |
| 2025-08-19 | 14.32 | 14.35 | 0.00 | 0.00% | 14.25 | 14.43 | 95249 | 13666.22 | 2.61% |
| 2025-08-18 | 14.22 | 14.35 | 0.13 | 0.91% | 14.18 | 14.40 | 90139 | 12892.29 | 2.47% |
| 2025-08-15 | 14.16 | 14.22 | 0.03 | 0.21% | 14.11 | 14.24 | 66069 | 9383.75 | 1.81% |
| 2025-08-14 | 14.37 | 14.19 | -0.18 | -1.25% | 14.16 | 14.38 | 96033 | 13687.77 | 2.63% |
| 2025-08-13 | 14.48 | 14.37 | -0.12 | -0.83% | 14.30 | 14.49 | 113177 | 16249.88 | 3.10% |
| 2025-08-12 | 14.59 | 14.49 | -0.21 | -1.43% | 14.46 | 14.68 | 103069 | 14976.55 | 2.83% |
| 2025-08-11 | 14.88 | 14.70 | -0.15 | -1.01% | 14.42 | 14.88 | 162496 | 23685.54 | 4.46% |
| 2025-08-08 | 14.45 | 14.85 | 0.41 | 2.84% | 14.35 | 14.90 | 251124 | 37012.41 | 6.89% |
| 2025-08-07 | 14.45 | 14.44 | 0.03 | 0.21% | 14.36 | 14.55 | 91536 | 13219.32 | 2.51% |
| 2025-08-06 | 14.46 | 14.41 | -0.09 | -0.62% | 14.34 | 14.48 | 82650 | 11896.52 | 2.27% |
| 2025-08-05 | 14.52 | 14.50 | -0.04 | -0.28% | 14.38 | 14.52 | 77242 | 11168.87 | 2.12% |
| 2025-08-04 | 14.38 | 14.54 | 0.07 | 0.48% | 14.22 | 14.54 | 73632 | 10606.43 | 2.02% |
| 2025-08-01 | 14.37 | 14.47 | 0.01 | 0.07% | 14.32 | 14.55 | 69985 | 10096.36 | 1.92% |
| 2025-07-31 | 14.84 | 14.46 | -0.37 | -2.49% | 14.39 | 14.84 | 122359 | 17814.14 | 3.36% |
| 2025-07-30 | 15.00 | 14.83 | -0.13 | -0.87% | 14.75 | 15.04 | 85470 | 12689.04 | 2.34% |
| 2025-07-29 | 14.85 | 14.96 | 0.15 | 1.01% | 14.82 | 15.08 | 113166 | 16907.20 | 3.10% |
| 2025-07-28 | 14.66 | 14.81 | -0.01 | -0.07% | 14.65 | 14.88 | 82862 | 12249.85 | 2.27% |
| 2025-07-25 | 15.10 | 14.82 | -0.38 | -2.50% | 14.80 | 15.20 | 156799 | 23346.52 | 4.30% |
| 2025-07-24 | 15.20 | 15.20 | 0.03 | 0.20% | 15.00 | 15.23 | 133087 | 20093.07 | 3.65% |
| 2025-07-23 | 15.50 | 15.17 | -0.42 | -2.69% | 15.15 | 15.59 | 182085 | 27932.24 | 4.99% |
| 2025-07-22 | 15.94 | 15.59 | -0.43 | -2.68% | 15.46 | 15.94 | 214488 | 33482.39 | 5.88% |
| 2025-07-21 | 15.99 | 16.02 | 0.12 | 0.75% | 15.62 | 16.06 | 324855 | 51388.17 | 8.91% |
| 2025-07-18 | 15.36 | 15.90 | 0.59 | 3.85% | 15.12 | 16.16 | 368168 | 57516.00 | 10.10% |
| 2025-07-17 | 15.38 | 15.31 | 0.01 | 0.07% | 15.18 | 15.39 | 135535 | 20730.46 | 3.72% |
| 2025-07-16 | 15.25 | 15.30 | 0.06 | 0.39% | 15.05 | 15.45 | 171783 | 26179.91 | 4.71% |
| 2025-07-15 | 15.89 | 15.24 | -0.81 | -5.05% | 15.20 | 15.90 | 292181 | 44761.07 | 8.01% |
| 2025-07-14 | 15.45 | 16.05 | 0.60 | 3.88% | 15.45 | 16.12 | 398336 | 63361.21 | 10.93% |
| 2025-07-11 | 15.28 | 15.45 | 0.06 | 0.39% | 15.11 | 15.53 | 249089 | 38167.07 | 6.83% |
| 2025-07-10 | 15.63 | 15.39 | -0.43 | -2.72% | 15.15 | 15.80 | 302507 | 46614.33 | 8.30% |
| 2025-07-09 | 15.91 | 15.82 | -0.37 | -2.29% | 15.80 | 16.65 | 416428 | 66999.01 | 11.42% |
| 2025-07-08 | 16.66 | 16.19 | -0.98 | -5.71% | 16.01 | 17.08 | 570009 | 93473.61 | 15.64% |
| 2025-07-07 | 16.80 | 17.17 | 1.44 | 9.15% | 16.16 | 17.21 | 750584 | 125299.34 | 20.59% |
| 2025-07-04 | 14.73 | 15.73 | 0.93 | 6.28% | 14.66 | 16.20 | 623021 | 96515.31 | 17.09% |
| 2025-07-03 | 14.50 | 14.80 | 0.34 | 2.35% | 14.34 | 15.14 | 293064 | 43181.80 | 8.04% |
| 2025-07-02 | 14.80 | 14.46 | -0.49 | -3.28% | 14.32 | 14.81 | 235820 | 34172.03 | 6.47% |
| 2025-07-01 | 14.12 | 14.95 | 0.90 | 6.41% | 14.01 | 15.16 | 430597 | 63197.16 | 11.81% |
| 2025-06-30 | 13.65 | 14.05 | 0.43 | 3.16% | 13.65 | 14.08 | 214786 | 29982.02 | 5.89% |
上证大盘股票行情在线 K线走势图
西昌电力(600505)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
