华电科工(601226)股票行情
华电科工(601226)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 | 7.87 | 8.00 | 0.12 | 1.52% | 7.85 | 8.04 | 180232 | 14391.37 | 1.55% |
| 2025-12-11 | 7.90 | 7.88 | 0.10 | 1.29% | 7.81 | 8.05 | 224971 | 17885.41 | 1.94% |
| 2025-12-10 | 7.79 | 7.78 | -0.02 | -0.26% | 7.65 | 7.79 | 109967 | 8487.21 | 0.95% |
| 2025-12-09 | 7.72 | 7.80 | 0.02 | 0.26% | 7.67 | 7.83 | 136960 | 10611.56 | 1.18% |
| 2025-12-08 | 7.76 | 7.78 | 0.00 | 0.00% | 7.74 | 7.88 | 154154 | 12031.70 | 1.33% |
| 2025-12-05 | 7.61 | 7.78 | 0.17 | 2.23% | 7.59 | 7.83 | 118431 | 9177.85 | 1.02% |
| 2025-12-04 | 7.71 | 7.61 | -0.14 | -1.81% | 7.60 | 7.76 | 100013 | 7655.31 | 0.86% |
| 2025-12-03 | 7.69 | 7.75 | 0.06 | 0.78% | 7.64 | 7.85 | 164372 | 12728.26 | 1.41% |
| 2025-12-02 | 7.74 | 7.69 | -0.08 | -1.03% | 7.59 | 7.76 | 130362 | 9991.50 | 1.12% |
| 2025-12-01 | 7.54 | 7.77 | 0.23 | 3.05% | 7.50 | 7.95 | 308722 | 23975.90 | 2.66% |
| 2025-11-28 | 7.22 | 7.54 | 0.32 | 4.43% | 7.19 | 7.59 | 288226 | 21607.82 | 2.48% |
| 2025-11-27 | 7.22 | 7.22 | -0.06 | -0.82% | 7.20 | 7.31 | 84995 | 6164.85 | 0.73% |
| 2025-11-26 | 7.27 | 7.28 | -0.01 | -0.14% | 7.21 | 7.34 | 129799 | 9441.75 | 1.12% |
| 2025-11-25 | 7.23 | 7.29 | 0.12 | 1.67% | 7.17 | 7.40 | 178249 | 12956.14 | 1.53% |
| 2025-11-24 | 7.16 | 7.17 | 0.02 | 0.28% | 7.04 | 7.32 | 193570 | 13897.61 | 1.67% |
| 2025-11-21 | 7.46 | 7.15 | -0.42 | -5.55% | 7.14 | 7.54 | 255702 | 18636.45 | 2.20% |
| 2025-11-20 | 7.66 | 7.57 | -0.02 | -0.26% | 7.48 | 7.85 | 221715 | 16939.20 | 1.91% |
| 2025-11-19 | 7.42 | 7.59 | 0.17 | 2.29% | 7.30 | 7.77 | 354816 | 26961.07 | 3.05% |
| 2025-11-18 | 7.75 | 7.42 | -0.34 | -4.38% | 7.37 | 7.76 | 288385 | 21580.18 | 2.48% |
| 2025-11-17 | 7.93 | 7.76 | -0.26 | -3.24% | 7.61 | 7.98 | 369687 | 28672.55 | 3.18% |
| 2025-11-14 | 8.21 | 8.02 | -0.19 | -2.31% | 7.98 | 8.22 | 370102 | 29819.97 | 3.18% |
| 2025-11-13 | 7.92 | 8.21 | 0.22 | 2.75% | 7.82 | 8.37 | 670817 | 54828.94 | 5.77% |
| 2025-11-12 | 8.23 | 7.99 | -0.34 | -4.08% | 7.88 | 8.31 | 568097 | 45535.12 | 4.89% |
| 2025-11-11 | 8.51 | 8.33 | -0.16 | -1.88% | 8.22 | 8.66 | 990446 | 82657.87 | 8.52% |
| 2025-11-10 | 8.49 | 8.49 | 0.77 | 9.97% | 8.34 | 8.49 | 393161 | 33316.62 | 3.38% |
| 2025-11-07 | 7.71 | 7.72 | -0.07 | -0.90% | 7.68 | 7.95 | 199109 | 15508.24 | 1.71% |
| 2025-11-06 | 7.82 | 7.79 | 0.03 | 0.39% | 7.75 | 7.97 | 318273 | 24972.76 | 2.74% |
| 2025-11-05 | 7.53 | 7.76 | 0.19 | 2.51% | 7.45 | 7.83 | 359757 | 27715.40 | 3.10% |
| 2025-11-04 | 7.47 | 7.57 | 0.10 | 1.34% | 7.44 | 7.62 | 176022 | 13287.07 | 1.51% |
| 2025-11-03 | 7.42 | 7.47 | 0.05 | 0.67% | 7.32 | 7.55 | 178979 | 13267.67 | 1.54% |
| 2025-10-31 | 7.56 | 7.42 | -0.24 | -3.13% | 7.42 | 7.63 | 220601 | 16557.53 | 1.90% |
| 2025-10-30 | 7.56 | 7.66 | 0.08 | 1.06% | 7.52 | 7.74 | 230200 | 17602.09 | 1.98% |
| 2025-10-29 | 7.49 | 7.58 | -0.02 | -0.26% | 7.48 | 7.76 | 179442 | 13658.48 | 1.54% |
| 2025-10-28 | 7.71 | 7.60 | -0.07 | -0.91% | 7.59 | 7.72 | 147414 | 11276.07 | 1.27% |
| 2025-10-27 | 7.50 | 7.67 | 0.17 | 2.27% | 7.49 | 7.72 | 181907 | 13843.69 | 1.57% |
| 2025-10-24 | 7.55 | 7.50 | -0.06 | -0.79% | 7.44 | 7.58 | 125577 | 9423.99 | 1.08% |
| 2025-10-23 | 7.44 | 7.56 | 0.04 | 0.53% | 7.41 | 7.59 | 137771 | 10332.35 | 1.19% |
| 2025-10-22 | 7.60 | 7.52 | -0.09 | -1.18% | 7.49 | 7.62 | 128879 | 9726.41 | 1.11% |
| 2025-10-21 | 7.28 | 7.61 | 0.28 | 3.82% | 7.28 | 7.66 | 239088 | 18005.84 | 2.06% |
| 2025-10-20 | 7.27 | 7.33 | 0.14 | 1.95% | 7.22 | 7.37 | 130694 | 9529.04 | 1.12% |
| 2025-10-17 | 7.45 | 7.19 | -0.25 | -3.36% | 7.18 | 7.53 | 206462 | 15048.38 | 1.78% |
| 2025-10-16 | 7.80 | 7.44 | -0.33 | -4.25% | 7.40 | 7.80 | 281495 | 21217.94 | 2.42% |
| 2025-10-15 | 7.53 | 7.77 | 0.36 | 4.86% | 7.39 | 7.77 | 435188 | 33073.96 | 3.74% |
| 2025-10-14 | 7.46 | 7.41 | 0.12 | 1.65% | 7.35 | 7.68 | 389776 | 29245.73 | 3.35% |
| 2025-10-13 | 7.08 | 7.29 | -0.01 | -0.14% | 7.03 | 7.33 | 196994 | 14203.02 | 1.69% |
| 2025-10-10 | 7.13 | 7.30 | 0.15 | 2.10% | 7.10 | 7.30 | 196970 | 14250.46 | 1.69% |
| 2025-10-09 | 7.14 | 7.15 | -0.03 | -0.42% | 7.13 | 7.26 | 138362 | 9945.45 | 1.19% |
| 2025-09-30 | 7.23 | 7.18 | -0.05 | -0.69% | 7.07 | 7.25 | 156894 | 11253.50 | 1.35% |
| 2025-09-29 | 7.03 | 7.23 | 0.29 | 4.18% | 6.99 | 7.44 | 250189 | 18029.30 | 2.15% |
| 2025-09-26 | 6.77 | 6.94 | 0.11 | 1.61% | 6.75 | 7.04 | 134046 | 9340.44 | 1.15% |
| 2025-09-25 | 6.90 | 6.83 | -0.08 | -1.16% | 6.83 | 6.96 | 94800 | 6524.31 | 0.82% |
| 2025-09-24 | 6.84 | 6.91 | 0.05 | 0.73% | 6.78 | 6.91 | 80084 | 5490.44 | 0.69% |
| 2025-09-23 | 6.93 | 6.86 | -0.07 | -1.01% | 6.67 | 6.96 | 133928 | 9085.61 | 1.15% |
| 2025-09-22 | 6.95 | 6.93 | -0.01 | -0.14% | 6.84 | 6.96 | 87062 | 5993.85 | 0.75% |
| 2025-09-19 | 7.01 | 6.94 | -0.09 | -1.28% | 6.91 | 7.07 | 133909 | 9335.58 | 1.15% |
| 2025-09-18 | 7.21 | 7.03 | -0.19 | -2.63% | 6.92 | 7.32 | 228096 | 16259.91 | 1.96% |
| 2025-09-17 | 7.18 | 7.22 | 0.07 | 0.98% | 7.13 | 7.25 | 115173 | 8285.05 | 0.99% |
| 2025-09-16 | 7.24 | 7.15 | -0.15 | -2.05% | 7.11 | 7.29 | 184137 | 13187.98 | 1.58% |
| 2025-09-15 | 7.23 | 7.30 | 0.04 | 0.55% | 7.20 | 7.36 | 144291 | 10489.66 | 1.24% |
| 2025-09-12 | 7.34 | 7.26 | -0.12 | -1.63% | 7.18 | 7.36 | 280855 | 20388.45 | 2.42% |
| 2025-09-11 | 7.45 | 7.38 | 0.00 | 0.00% | 7.26 | 7.46 | 254007 | 18689.21 | 2.19% |
| 2025-09-10 | 7.53 | 7.38 | -0.28 | -3.66% | 7.34 | 7.59 | 312130 | 23181.20 | 2.69% |
| 2025-09-09 | 7.55 | 7.66 | -0.02 | -0.26% | 7.38 | 7.69 | 440593 | 33013.30 | 3.79% |
| 2025-09-08 | 7.23 | 7.68 | 0.41 | 5.64% | 7.18 | 7.78 | 622808 | 46525.88 | 5.36% |
| 2025-09-05 | 7.02 | 7.27 | 0.15 | 2.11% | 6.93 | 7.27 | 423856 | 30337.94 | 3.65% |
| 2025-09-04 | 7.07 | 7.12 | -0.15 | -2.06% | 6.89 | 7.26 | 560511 | 39751.91 | 4.82% |
| 2025-09-03 | 6.99 | 7.27 | 0.33 | 4.76% | 6.95 | 7.63 | 767312 | 56811.18 | 6.60% |
| 2025-09-02 | 6.80 | 6.94 | 0.13 | 1.91% | 6.63 | 7.06 | 256618 | 17572.45 | 2.21% |
| 2025-09-01 | 6.89 | 6.81 | -0.09 | -1.30% | 6.77 | 6.89 | 127658 | 8710.25 | 1.10% |
| 2025-08-29 | 6.80 | 6.90 | 0.11 | 1.62% | 6.76 | 6.91 | 166167 | 11398.54 | 1.43% |
| 2025-08-28 | 6.76 | 6.79 | 0.03 | 0.44% | 6.55 | 6.85 | 181859 | 12224.80 | 1.56% |
| 2025-08-27 | 6.96 | 6.76 | -0.20 | -2.87% | 6.75 | 6.98 | 193288 | 13319.74 | 1.66% |
| 2025-08-26 | 7.00 | 6.96 | -0.05 | -0.71% | 6.92 | 7.04 | 182300 | 12701.35 | 1.57% |
| 2025-08-25 | 6.98 | 7.01 | 0.21 | 3.09% | 6.90 | 7.09 | 352145 | 24654.68 | 3.03% |
| 2025-08-22 | 6.76 | 6.80 | 0.04 | 0.59% | 6.72 | 6.81 | 101257 | 6843.33 | 0.87% |
| 2025-08-21 | 6.81 | 6.76 | -0.02 | -0.29% | 6.73 | 6.81 | 93012 | 6296.23 | 0.80% |
| 2025-08-20 | 6.74 | 6.78 | 0.03 | 0.44% | 6.70 | 6.78 | 88614 | 5981.40 | 0.76% |
| 2025-08-19 | 6.80 | 6.75 | -0.02 | -0.30% | 6.74 | 6.81 | 105483 | 7140.63 | 0.91% |
| 2025-08-18 | 6.85 | 6.77 | 0.00 | 0.00% | 6.75 | 6.87 | 131778 | 8935.59 | 1.13% |
| 2025-08-15 | 6.70 | 6.77 | 0.05 | 0.74% | 6.69 | 6.82 | 133660 | 9024.35 | 1.15% |
上证大盘股票行情在线 K线走势图
华电科工(601226)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
