长江电力(600900)股票行情
长江电力(600900)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 | 27.76 | 27.85 | 0.08 | 0.29% | 27.64 | 27.90 | 572223 | 159073.88 | 0.24% |
| 2025-03-27 | 27.75 | 27.77 | -0.06 | -0.22% | 27.62 | 27.86 | 572991 | 158823.91 | 0.24% |
| 2025-03-26 | 27.93 | 27.83 | -0.10 | -0.36% | 27.61 | 27.99 | 690883 | 191723.50 | 0.29% |
| 2025-03-25 | 27.71 | 27.93 | 0.23 | 0.83% | 27.56 | 28.00 | 772560 | 215262.64 | 0.32% |
| 2025-03-24 | 27.42 | 27.70 | 0.30 | 1.09% | 27.37 | 27.80 | 991625 | 274563.75 | 0.41% |
| 2025-03-21 | 27.67 | 27.40 | -0.24 | -0.87% | 27.37 | 27.76 | 741877 | 204297.09 | 0.31% |
| 2025-03-20 | 27.70 | 27.64 | 0.01 | 0.04% | 27.54 | 27.76 | 601942 | 166370.25 | 0.25% |
| 2025-03-19 | 27.24 | 27.63 | 0.43 | 1.58% | 27.16 | 27.70 | 1318599 | 363387.81 | 0.55% |
| 2025-03-18 | 27.37 | 27.20 | -0.17 | -0.62% | 27.17 | 27.42 | 777193 | 211622.44 | 0.32% |
| 2025-03-17 | 27.51 | 27.37 | -0.08 | -0.29% | 27.35 | 27.69 | 763522 | 209910.67 | 0.32% |
| 2025-03-14 | 27.29 | 27.45 | 0.20 | 0.73% | 27.23 | 27.55 | 1114140 | 305643.28 | 0.46% |
| 2025-03-13 | 27.10 | 27.25 | 0.13 | 0.48% | 27.09 | 27.35 | 874097 | 238054.69 | 0.36% |
| 2025-03-12 | 27.16 | 27.12 | -0.07 | -0.26% | 27.01 | 27.19 | 785238 | 212641.25 | 0.33% |
| 2025-03-11 | 27.04 | 27.19 | 0.09 | 0.33% | 27.03 | 27.29 | 910403 | 246809.31 | 0.38% |
| 2025-03-10 | 27.27 | 27.10 | -0.16 | -0.59% | 27.03 | 27.28 | 883224 | 239299.08 | 0.37% |
| 2025-03-07 | 27.21 | 27.26 | 0.04 | 0.15% | 27.13 | 27.37 | 683832 | 186425.86 | 0.28% |
| 2025-03-06 | 27.41 | 27.22 | -0.26 | -0.95% | 27.15 | 27.48 | 980759 | 267154.97 | 0.41% |
| 2025-03-05 | 27.14 | 27.48 | 0.33 | 1.22% | 27.01 | 27.60 | 946605 | 259498.27 | 0.39% |
| 2025-03-04 | 27.09 | 27.15 | 0.06 | 0.22% | 26.98 | 27.20 | 647252 | 175505.48 | 0.27% |
| 2025-03-03 | 27.38 | 27.09 | -0.29 | -1.06% | 27.06 | 27.43 | 1127634 | 306076.91 | 0.47% |
| 2025-02-28 | 27.48 | 27.38 | -0.14 | -0.51% | 27.35 | 27.74 | 1175018 | 323647.94 | 0.49% |
| 2025-02-27 | 27.64 | 27.52 | -0.11 | -0.40% | 27.31 | 27.72 | 991769 | 272706.12 | 0.41% |
| 2025-02-26 | 27.30 | 27.63 | 0.30 | 1.10% | 27.27 | 27.70 | 889170 | 245123.69 | 0.37% |
| 2025-02-25 | 27.58 | 27.33 | -0.22 | -0.80% | 27.20 | 27.65 | 973229 | 266904.97 | 0.41% |
| 2025-02-24 | 27.80 | 27.55 | -0.25 | -0.90% | 27.51 | 27.92 | 1294032 | 357840.34 | 0.54% |
| 2025-02-21 | 28.04 | 27.80 | -0.24 | -0.86% | 27.71 | 28.04 | 1246882 | 347096.03 | 0.52% |
| 2025-02-20 | 28.00 | 28.04 | -0.03 | -0.11% | 27.86 | 28.12 | 696212 | 194917.80 | 0.29% |
| 2025-02-19 | 28.26 | 28.07 | -0.29 | -1.02% | 28.03 | 28.41 | 832431 | 234476.47 | 0.35% |
| 2025-02-18 | 28.05 | 28.36 | 0.19 | 0.67% | 28.05 | 28.56 | 1083707 | 307447.97 | 0.45% |
| 2025-02-17 | 28.06 | 28.17 | -0.04 | -0.14% | 27.62 | 28.17 | 1095807 | 306060.50 | 0.46% |
| 2025-02-14 | 28.17 | 28.21 | 0.04 | 0.14% | 28.05 | 28.50 | 928764 | 262849.06 | 0.39% |
| 2025-02-13 | 27.92 | 28.17 | 0.18 | 0.64% | 27.83 | 28.23 | 940018 | 264391.19 | 0.39% |
| 2025-02-12 | 27.85 | 27.99 | 0.09 | 0.32% | 27.77 | 28.03 | 714701 | 199613.31 | 0.30% |
| 2025-02-11 | 27.98 | 27.90 | -0.01 | -0.04% | 27.70 | 27.98 | 901386 | 250743.34 | 0.38% |
| 2025-02-10 | 28.05 | 27.91 | -0.22 | -0.78% | 27.90 | 28.16 | 969001 | 270970.38 | 0.40% |
| 2025-02-07 | 28.20 | 28.13 | -0.14 | -0.50% | 27.90 | 28.24 | 1091476 | 305978.97 | 0.45% |
| 2025-02-06 | 28.36 | 28.27 | -0.08 | -0.28% | 28.13 | 28.43 | 676097 | 190831.17 | 0.28% |
| 2025-02-05 | 28.86 | 28.35 | -0.55 | -1.90% | 28.27 | 28.89 | 902861 | 256865.88 | 0.38% |
| 2025-01-27 | 28.27 | 28.90 | 0.70 | 2.48% | 28.22 | 29.10 | 995244 | 286365.03 | 0.41% |
| 2025-01-24 | 28.38 | 28.20 | -0.09 | -0.32% | 28.20 | 28.65 | 840006 | 238814.84 | 0.35% |
| 2025-01-23 | 28.72 | 28.50 | -0.19 | -0.66% | 28.28 | 28.81 | 1034684 | 295393.78 | 0.43% |
| 2025-01-22 | 29.16 | 28.69 | -0.47 | -1.61% | 28.60 | 29.30 | 1073703 | 310229.66 | 0.45% |
| 2025-01-21 | 28.96 | 29.16 | 0.19 | 0.66% | 28.82 | 29.31 | 789413 | 229969.45 | 0.33% |
| 2025-01-20 | 29.05 | 28.97 | -0.04 | -0.14% | 28.83 | 29.06 | 665424 | 192742.77 | 0.28% |
| 2025-01-17 | 28.87 | 29.01 | 0.17 | 0.59% | 28.76 | 29.03 | 596372 | 172653.38 | 0.25% |
| 2025-01-16 | 28.73 | 28.84 | 0.04 | 0.14% | 28.72 | 28.98 | 720602 | 207609.08 | 0.30% |
| 2025-01-15 | 28.73 | 28.80 | -0.04 | -0.14% | 28.61 | 29.12 | 722793 | 208619.83 | 0.30% |
| 2025-01-14 | 28.80 | 28.84 | 0.03 | 0.10% | 28.72 | 28.98 | 819857 | 236276.33 | 0.34% |
| 2025-01-13 | 28.80 | 28.81 | -0.06 | -0.21% | 28.43 | 28.91 | 906278 | 260291.72 | 0.38% |
| 2025-01-10 | 28.79 | 28.87 | 0.08 | 0.28% | 28.51 | 29.05 | 694910 | 200509.98 | 0.29% |
| 2025-01-09 | 28.94 | 28.79 | -0.21 | -0.72% | 28.64 | 29.06 | 581771 | 167650.16 | 0.24% |
| 2025-01-08 | 28.67 | 29.00 | 0.30 | 1.05% | 28.63 | 29.16 | 906309 | 262441.03 | 0.38% |
| 2025-01-07 | 28.88 | 28.70 | -0.19 | -0.66% | 28.54 | 28.89 | 654960 | 187963.31 | 0.27% |
| 2025-01-06 | 29.10 | 28.89 | -0.11 | -0.38% | 28.51 | 29.10 | 794674 | 228657.31 | 0.33% |
| 2025-01-03 | 29.21 | 29.00 | -0.20 | -0.68% | 28.85 | 29.43 | 946323 | 275313.66 | 0.39% |
| 2025-01-02 | 29.51 | 29.20 | -0.35 | -1.18% | 29.08 | 29.73 | 1041220 | 305799.59 | 0.43% |
| 2024-12-31 | 29.40 | 29.55 | 0.14 | 0.48% | 29.36 | 29.77 | 965370 | 285960.81 | 0.40% |
| 2024-12-30 | 29.61 | 29.41 | -0.20 | -0.68% | 29.34 | 29.83 | 778257 | 229892.50 | 0.32% |
| 2024-12-27 | 29.30 | 29.61 | 0.29 | 0.99% | 29.17 | 29.63 | 854237 | 250881.97 | 0.36% |
| 2024-12-26 | 29.79 | 29.32 | -0.47 | -1.58% | 29.29 | 29.83 | 898846 | 264522.81 | 0.37% |
| 2024-12-25 | 29.82 | 29.79 | -0.02 | -0.07% | 29.67 | 29.93 | 685160 | 204355.78 | 0.29% |
| 2024-12-24 | 29.47 | 29.81 | 0.24 | 0.81% | 29.36 | 29.85 | 927356 | 275310.84 | 0.39% |
| 2024-12-23 | 29.19 | 29.57 | 0.37 | 1.27% | 29.11 | 29.81 | 1086336 | 321420.91 | 0.45% |
| 2024-12-20 | 29.21 | 29.20 | -0.06 | -0.21% | 29.08 | 29.43 | 787252 | 230028.75 | 0.33% |
| 2024-12-19 | 29.26 | 29.26 | -0.16 | -0.54% | 29.21 | 29.66 | 910616 | 268285.09 | 0.38% |
| 2024-12-18 | 29.38 | 29.42 | 0.15 | 0.51% | 29.13 | 29.82 | 983966 | 290218.12 | 0.41% |
| 2024-12-17 | 29.33 | 29.27 | -0.01 | -0.03% | 29.19 | 29.55 | 1078044 | 316668.53 | 0.45% |
| 2024-12-16 | 28.78 | 29.28 | 0.56 | 1.95% | 28.78 | 29.39 | 1434633 | 419121.34 | 0.60% |
| 2024-12-13 | 28.44 | 28.72 | 0.32 | 1.13% | 28.34 | 28.88 | 1542858 | 442151.69 | 0.64% |
| 2024-12-12 | 28.15 | 28.40 | 0.23 | 0.82% | 28.13 | 28.48 | 778750 | 221006.91 | 0.32% |
| 2024-12-11 | 28.10 | 28.17 | 0.15 | 0.54% | 27.97 | 28.22 | 636184 | 178839.72 | 0.26% |
| 2024-12-10 | 28.40 | 28.02 | -0.39 | -1.37% | 27.96 | 28.58 | 1678878 | 474033.88 | 0.70% |
| 2024-12-09 | 28.13 | 28.41 | 0.23 | 0.82% | 27.93 | 28.51 | 802873 | 227358.91 | 0.33% |
| 2024-12-06 | 28.32 | 28.18 | -0.12 | -0.42% | 28.15 | 28.54 | 909354 | 257128.95 | 0.38% |
| 2024-12-05 | 28.40 | 28.30 | -0.15 | -0.53% | 28.20 | 28.68 | 980354 | 278586.56 | 0.41% |
| 2024-12-04 | 27.95 | 28.45 | 0.50 | 1.79% | 27.81 | 28.53 | 1372257 | 387477.19 | 0.57% |
| 2024-12-03 | 27.62 | 27.95 | 0.34 | 1.23% | 27.54 | 28.10 | 1343476 | 374268.28 | 0.56% |
| 2024-12-02 | 27.39 | 27.61 | 0.29 | 1.06% | 27.30 | 27.71 | 886299 | 244214.12 | 0.37% |
| 2024-11-29 | 27.44 | 27.32 | -0.11 | -0.40% | 27.30 | 27.70 | 1090264 | 299856.59 | 0.45% |
| 2024-11-28 | 27.37 | 27.43 | 0.04 | 0.15% | 27.17 | 27.48 | 691606 | 189272.70 | 0.29% |
上证大盘股票行情在线 K线走势图
