华电科工(601226)股票行情 华电科工股票行情 601226股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-14 | 6.84 | 6.72 | -0.07 | -1.03% | 6.72 | 6.95 | 188410 | 12863.14 | 1.62% |
| 2025-08-13 | 6.70 | 6.79 | 0.12 | 1.80% | 6.63 | 6.85 | 182890 | 12335.35 | 1.57% |
| 2025-08-12 | 6.66 | 6.67 | 0.01 | 0.15% | 6.63 | 6.70 | 84296 | 5621.53 | 0.73% |
| 2025-08-11 | 6.68 | 6.66 | 0.05 | 0.76% | 6.60 | 6.68 | 105902 | 7039.42 | 0.91% |
| 2025-08-08 | 6.58 | 6.61 | 0.06 | 0.92% | 6.53 | 6.63 | 90443 | 5972.00 | 0.78% |
| 2025-08-07 | 6.58 | 6.55 | -0.03 | -0.46% | 6.51 | 6.59 | 56822 | 3715.98 | 0.49% |
| 2025-08-06 | 6.54 | 6.58 | 0.04 | 0.61% | 6.52 | 6.60 | 79643 | 5233.17 | 0.69% |
| 2025-08-05 | 6.49 | 6.54 | 0.05 | 0.77% | 6.48 | 6.54 | 61788 | 4030.22 | 0.53% |
| 2025-08-04 | 6.43 | 6.49 | 0.05 | 0.78% | 6.36 | 6.49 | 62548 | 4033.46 | 0.54% |
| 2025-08-01 | 6.43 | 6.44 | 0.00 | 0.00% | 6.42 | 6.47 | 72277 | 4659.55 | 0.62% |
| 2025-07-31 | 6.51 | 6.44 | -0.08 | -1.23% | 6.42 | 6.53 | 90283 | 5832.04 | 0.78% |
| 2025-07-30 | 6.54 | 6.52 | -0.06 | -0.91% | 6.49 | 6.60 | 76409 | 4998.24 | 0.66% |
| 2025-07-29 | 6.60 | 6.58 | -0.02 | -0.30% | 6.49 | 6.61 | 89254 | 5835.47 | 0.77% |
| 2025-07-28 | 6.59 | 6.60 | -0.01 | -0.15% | 6.55 | 6.62 | 75387 | 4973.47 | 0.65% |
| 2025-07-25 | 6.70 | 6.61 | -0.09 | -1.34% | 6.60 | 6.71 | 126492 | 8394.27 | 1.09% |
| 2025-07-24 | 6.65 | 6.70 | 0.01 | 0.15% | 6.62 | 6.75 | 149644 | 10023.24 | 1.29% |
| 2025-07-23 | 6.84 | 6.69 | -0.12 | -1.76% | 6.67 | 6.89 | 237610 | 16078.50 | 2.04% |
| 2025-07-22 | 6.75 | 6.81 | 0.09 | 1.34% | 6.64 | 6.82 | 248849 | 16797.92 | 2.14% |
| 2025-07-21 | 6.59 | 6.72 | 0.27 | 4.19% | 6.55 | 6.78 | 277721 | 18474.71 | 2.39% |
| 2025-07-18 | 6.40 | 6.45 | 0.05 | 0.78% | 6.38 | 6.45 | 87675 | 5625.88 | 0.75% |
| 2025-07-17 | 6.42 | 6.40 | 0.00 | 0.00% | 6.37 | 6.45 | 91069 | 5831.62 | 0.78% |
| 2025-07-16 | 6.43 | 6.40 | -0.07 | -1.08% | 6.38 | 6.49 | 115330 | 7410.98 | 0.99% |
| 2025-07-15 | 6.63 | 6.47 | -0.16 | -2.41% | 6.43 | 6.66 | 182811 | 11860.16 | 1.57% |
| 2025-07-14 | 6.65 | 6.63 | -0.01 | -0.15% | 6.60 | 6.68 | 120156 | 7973.84 | 1.03% |
| 2025-07-11 | 6.78 | 6.64 | -0.13 | -1.92% | 6.59 | 6.89 | 235285 | 15635.75 | 2.02% |
| 2025-07-10 | 6.50 | 6.77 | 0.23 | 3.52% | 6.50 | 7.05 | 379274 | 25757.45 | 3.26% |
| 2025-07-09 | 6.46 | 6.54 | -0.06 | -0.91% | 6.46 | 6.73 | 313592 | 20629.61 | 2.70% |
| 2025-07-08 | 6.98 | 6.60 | 0.25 | 3.94% | 6.54 | 6.98 | 450410 | 30090.38 | 3.88% |
| 2025-07-07 | 6.40 | 6.35 | 0.10 | 1.60% | 6.26 | 6.43 | 123962 | 7834.90 | 1.07% |
| 2025-07-04 | 6.31 | 6.28 | 0.00 | 0.00% | 6.25 | 6.41 | 132010 | 8337.75 | 1.14% |
| 2025-07-03 | 6.36 | 6.28 | -0.13 | -2.03% | 6.25 | 6.36 | 180960 | 11377.85 | 1.56% |
| 2025-07-02 | 6.25 | 6.41 | 0.29 | 4.74% | 6.19 | 6.49 | 394073 | 25097.68 | 3.39% |
| 2025-07-01 | 6.08 | 6.12 | 0.02 | 0.33% | 6.06 | 6.12 | 60196 | 3663.28 | 0.52% |
| 2025-06-30 | 6.10 | 6.10 | 0.00 | 0.00% | 6.08 | 6.13 | 55774 | 3402.04 | 0.48% |
| 2025-06-27 | 6.14 | 6.10 | -0.02 | -0.33% | 6.10 | 6.18 | 67109 | 4117.92 | 0.58% |
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
