京能电力(600578)股票行情
京能电力(600578)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 |
|---|
| 2025-12-12 | 4.60 | 4.67 | 0.08 | 1.74% | 4.60 | 4.69 | 361318 | 16836.41 | 0.54% |
| 2025-12-11 | 4.61 | 4.59 | -0.02 | -0.43% | 4.58 | 4.67 | 291975 | 13485.92 | 0.44% |
| 2025-12-10 | 4.55 | 4.61 | 0.06 | 1.32% | 4.53 | 4.68 | 406822 | 18809.91 | 0.61% |
| 2025-12-09 | 4.58 | 4.55 | -0.01 | -0.22% | 4.55 | 4.63 | 292443 | 13415.76 | 0.44% |
| 2025-12-08 | 4.66 | 4.56 | -0.10 | -2.15% | 4.53 | 4.66 | 456089 | 20844.13 | 0.68% |
| 2025-12-05 | 4.68 | 4.66 | -0.03 | -0.64% | 4.62 | 4.71 | 289529 | 13486.02 | 0.43% |
| 2025-12-04 | 4.74 | 4.69 | -0.04 | -0.85% | 4.65 | 4.74 | 322539 | 15120.07 | 0.48% |
| 2025-12-03 | 4.60 | 4.73 | 0.15 | 3.28% | 4.59 | 4.76 | 523619 | 24678.42 | 0.78% |
| 2025-12-02 | 4.59 | 4.58 | 0.00 | 0.00% | 4.52 | 4.59 | 281059 | 12780.63 | 0.42% |
| 2025-12-01 | 4.57 | 4.58 | 0.02 | 0.44% | 4.54 | 4.60 | 346876 | 15841.26 | 0.52% |
| 2025-11-28 | 4.55 | 4.56 | 0.03 | 0.66% | 4.44 | 4.59 | 385695 | 17473.45 | 0.58% |
| 2025-11-27 | 4.50 | 4.53 | 0.03 | 0.67% | 4.48 | 4.59 | 353816 | 16071.18 | 0.53% |
| 2025-11-26 | 4.46 | 4.50 | 0.06 | 1.35% | 4.44 | 4.54 | 363741 | 16348.27 | 0.54% |
| 2025-11-25 | 4.43 | 4.44 | 0.03 | 0.68% | 4.41 | 4.47 | 283145 | 12576.82 | 0.42% |
| 2025-11-24 | 4.50 | 4.41 | -0.05 | -1.12% | 4.39 | 4.50 | 302998 | 13404.84 | 0.45% |
| 2025-11-21 | 4.55 | 4.46 | -0.11 | -2.41% | 4.45 | 4.57 | 310834 | 14008.16 | 0.46% |
| 2025-11-20 | 4.59 | 4.57 | 0.00 | 0.00% | 4.55 | 4.62 | 230004 | 10540.80 | 0.34% |
| 2025-11-19 | 4.60 | 4.57 | -0.03 | -0.65% | 4.56 | 4.63 | 183417 | 8412.30 | 0.27% |
| 2025-11-18 | 4.68 | 4.60 | -0.06 | -1.29% | 4.56 | 4.69 | 278113 | 12812.25 | 0.42% |
| 2025-11-17 | 4.76 | 4.66 | -0.09 | -1.89% | 4.63 | 4.77 | 312149 | 14554.64 | 0.47% |
| 2025-11-14 | 4.79 | 4.75 | -0.07 | -1.45% | 4.74 | 4.83 | 289849 | 13840.15 | 0.43% |
| 2025-11-13 | 4.87 | 4.82 | -0.03 | -0.62% | 4.79 | 4.88 | 328779 | 15826.97 | 0.49% |
| 2025-11-12 | 4.88 | 4.85 | -0.04 | -0.82% | 4.83 | 4.91 | 247824 | 12051.63 | 0.37% |
| 2025-11-11 | 4.97 | 4.89 | -0.07 | -1.41% | 4.87 | 4.99 | 368549 | 18071.10 | 0.55% |
| 2025-11-10 | 4.92 | 4.96 | 0.04 | 0.81% | 4.88 | 5.04 | 455824 | 22668.03 | 0.68% |
| 2025-11-07 | 4.91 | 4.92 | 0.00 | 0.00% | 4.90 | 5.06 | 488588 | 24303.70 | 0.73% |
| 2025-11-06 | 4.84 | 4.92 | 0.08 | 1.65% | 4.84 | 4.98 | 463561 | 22805.92 | 0.69% |
| 2025-11-05 | 4.77 | 4.84 | 0.06 | 1.26% | 4.74 | 4.87 | 380447 | 18329.04 | 0.57% |
| 2025-11-04 | 4.81 | 4.78 | -0.02 | -0.42% | 4.76 | 4.88 | 445041 | 21480.04 | 0.66% |
| 2025-11-03 | 4.84 | 4.80 | -0.02 | -0.41% | 4.76 | 4.89 | 517780 | 24895.28 | 0.77% |
| 2025-10-31 | 4.97 | 4.82 | -0.14 | -2.82% | 4.78 | 4.97 | 582488 | 28131.93 | 0.87% |
| 2025-10-30 | 4.98 | 4.96 | -0.01 | -0.20% | 4.92 | 5.04 | 517024 | 25732.71 | 0.77% |
| 2025-10-29 | 5.01 | 4.97 | -0.04 | -0.80% | 4.90 | 5.05 | 594857 | 29418.16 | 0.89% |
| 2025-10-28 | 5.03 | 5.01 | -0.03 | -0.60% | 4.98 | 5.16 | 800391 | 40609.59 | 1.20% |
| 2025-10-27 | 4.90 | 5.04 | 0.17 | 3.49% | 4.87 | 5.13 | 974458 | 49096.95 | 1.46% |
| 2025-10-24 | 4.92 | 4.87 | -0.08 | -1.62% | 4.81 | 4.99 | 644196 | 31424.50 | 0.96% |
| 2025-10-23 | 4.77 | 4.95 | 0.15 | 3.13% | 4.77 | 4.97 | 705223 | 34499.16 | 1.05% |
| 2025-10-22 | 4.76 | 4.80 | -0.01 | -0.21% | 4.75 | 4.83 | 491262 | 23519.62 | 0.73% |
| 2025-10-21 | 4.66 | 4.81 | 0.16 | 3.44% | 4.63 | 4.86 | 753478 | 35817.34 | 1.13% |
| 2025-10-20 | 4.64 | 4.65 | 0.03 | 0.65% | 4.49 | 4.67 | 764636 | 35042.89 | 1.14% |
| 2025-10-17 | 4.57 | 4.62 | 0.03 | 0.65% | 4.57 | 4.64 | 613142 | 28259.72 | 0.92% |
| 2025-10-16 | 4.57 | 4.59 | 0.00 | 0.00% | 4.50 | 4.62 | 587477 | 26845.67 | 0.88% |
| 2025-10-15 | 4.43 | 4.59 | 0.20 | 4.56% | 4.43 | 4.70 | 1130027 | 51702.86 | 1.69% |
| 2025-10-14 | 4.39 | 4.39 | -0.01 | -0.23% | 4.36 | 4.45 | 457580 | 20175.06 | 0.68% |
| 2025-10-13 | 4.30 | 4.40 | 0.02 | 0.46% | 4.23 | 4.41 | 563796 | 24371.16 | 0.84% |
| 2025-10-10 | 4.29 | 4.38 | 0.09 | 2.10% | 4.25 | 4.41 | 553750 | 24117.53 | 0.83% |
| 2025-10-09 | 4.14 | 4.29 | 0.16 | 3.87% | 4.14 | 4.30 | 598647 | 25332.01 | 0.89% |
| 2025-09-30 | 4.15 | 4.13 | -0.05 | -1.20% | 4.11 | 4.18 | 321616 | 13295.30 | 0.48% |
| 2025-09-29 | 4.16 | 4.18 | 0.04 | 0.97% | 4.14 | 4.25 | 398516 | 16655.62 | 0.60% |
| 2025-09-26 | 4.08 | 4.14 | 0.06 | 1.47% | 4.07 | 4.15 | 327838 | 13510.70 | 0.49% |
| 2025-09-25 | 4.12 | 4.08 | -0.04 | -0.97% | 4.07 | 4.14 | 267947 | 10970.82 | 0.40% |
| 2025-09-24 | 4.12 | 4.12 | -0.02 | -0.48% | 4.09 | 4.15 | 270458 | 11132.30 | 0.40% |
| 2025-09-23 | 4.17 | 4.14 | 0.00 | 0.00% | 4.07 | 4.17 | 350649 | 14404.77 | 0.52% |
| 2025-09-22 | 4.23 | 4.14 | -0.09 | -2.13% | 4.12 | 4.23 | 383870 | 15920.63 | 0.57% |
| 2025-09-19 | 4.25 | 4.23 | -0.02 | -0.47% | 4.21 | 4.26 | 247901 | 10483.42 | 0.37% |
| 2025-09-18 | 4.38 | 4.25 | -0.13 | -2.97% | 4.23 | 4.38 | 451264 | 19374.69 | 0.67% |
| 2025-09-17 | 4.39 | 4.38 | -0.01 | -0.23% | 4.35 | 4.41 | 266524 | 11667.55 | 0.40% |
| 2025-09-16 | 4.53 | 4.39 | -0.12 | -2.66% | 4.36 | 4.53 | 536772 | 23645.14 | 0.80% |
| 2025-09-15 | 4.56 | 4.51 | -0.05 | -1.10% | 4.50 | 4.62 | 418292 | 18975.60 | 0.62% |
| 2025-09-12 | 4.51 | 4.56 | 0.07 | 1.56% | 4.48 | 4.57 | 493729 | 22379.53 | 0.74% |
| 2025-09-11 | 4.45 | 4.49 | 0.04 | 0.90% | 4.42 | 4.50 | 400460 | 17867.92 | 0.60% |
| 2025-09-10 | 4.44 | 4.45 | -0.01 | -0.22% | 4.40 | 4.47 | 304259 | 13494.81 | 0.45% |
| 2025-09-09 | 4.44 | 4.46 | 0.02 | 0.45% | 4.40 | 4.51 | 504318 | 22514.97 | 0.75% |
| 2025-09-08 | 4.35 | 4.44 | 0.09 | 2.07% | 4.34 | 4.50 | 730343 | 32432.38 | 1.09% |
| 2025-09-05 | 4.30 | 4.35 | 0.06 | 1.40% | 4.26 | 4.35 | 369220 | 15895.12 | 0.55% |
| 2025-09-04 | 4.25 | 4.29 | 0.05 | 1.18% | 4.21 | 4.30 | 373706 | 15939.29 | 0.56% |
| 2025-09-03 | 4.33 | 4.24 | -0.07 | -1.62% | 4.23 | 4.33 | 293967 | 12552.94 | 0.44% |
| 2025-09-02 | 4.29 | 4.31 | 0.02 | 0.47% | 4.26 | 4.33 | 376275 | 16172.89 | 0.56% |
| 2025-09-01 | 4.24 | 4.29 | 0.06 | 1.42% | 4.21 | 4.31 | 469881 | 20083.54 | 0.70% |
| 2025-08-29 | 4.25 | 4.23 | -0.03 | -0.70% | 4.23 | 4.32 | 374985 | 16027.31 | 0.56% |
| 2025-08-28 | 4.29 | 4.26 | -0.04 | -0.93% | 4.19 | 4.32 | 506716 | 21544.81 | 0.76% |
| 2025-08-27 | 4.38 | 4.30 | -0.08 | -1.83% | 4.30 | 4.43 | 694667 | 30306.29 | 1.04% |
| 2025-08-26 | 4.42 | 4.38 | -0.03 | -0.68% | 4.37 | 4.43 | 432265 | 18987.53 | 0.65% |
| 2025-08-25 | 4.44 | 4.41 | -0.03 | -0.68% | 4.38 | 4.46 | 646624 | 28604.43 | 0.97% |
| 2025-08-22 | 4.47 | 4.44 | 0.01 | 0.23% | 4.36 | 4.48 | 513556 | 22617.13 | 0.77% |
| 2025-08-21 | 4.33 | 4.43 | 0.11 | 2.55% | 4.31 | 4.45 | 581264 | 25607.96 | 0.87% |
| 2025-08-20 | 4.30 | 4.32 | 0.02 | 0.47% | 4.26 | 4.33 | 284660 | 12217.82 | 0.43% |
| 2025-08-19 | 4.34 | 4.30 | -0.03 | -0.69% | 4.29 | 4.36 | 292218 | 12613.40 | 0.44% |
| 2025-08-18 | 4.27 | 4.33 | 0.07 | 1.64% | 4.25 | 4.34 | 411723 | 17779.61 | 0.62% |
| 2025-08-15 | 4.23 | 4.26 | 0.02 | 0.47% | 4.22 | 4.27 | 227804 | 9684.28 | 0.34% |
上证大盘股票行情在线 K线走势图
京能电力(600578)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
