华能水电 (600025) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-22	9.33	9.23	-0.10	-1.07%	9.20	9.35	388985	35950	0.21%
2026-05-21	9.43	9.33	-0.12	-1.27%	9.30	9.55	425783	39994	0.23%
2026-05-20	9.90	9.45	-0.45	-4.55%	9.44	9.91	565042	54236	0.30%
2026-05-19	9.55	9.90	0.37	3.88%	9.49	9.95	629029	61682	0.34%
2026-05-18	9.46	9.53	0.02	0.21%	9.45	9.58	287968	27423	0.15%
2026-05-15	9.52	9.51	-0.06	-0.63%	9.29	9.57	562045	52899	0.30%
2026-05-14	9.64	9.57	-0.06	-0.62%	9.55	9.77	561886	54263	0.30%
2026-05-13	9.60	9.63	0.01	0.10%	9.59	9.75	482106	46550	0.26%
2026-05-12	9.61	9.62	0.01	0.10%	9.58	9.72	374736	36153	0.20%
2026-05-11	9.60	9.61	0.02	0.21%	9.53	9.65	329637	31643	0.18%
2026-05-08	9.59	9.59	-0.04	-0.42%	9.56	9.70	297003	28556	0.16%
2026-05-07	9.59	9.63	0.04	0.42%	9.50	9.65	297602	28488	0.16%
2026-05-06	9.51	9.59	0.08	0.84%	9.41	9.59	346241	32896	0.19%
2026-04-30	9.60	9.51	-0.09	-0.94%	9.50	9.65	310959	29727	0.17%
2026-04-29	9.60	9.60	-0.07	-0.72%	9.50	9.62	287256	27469	0.15%
2026-04-28	9.58	9.67	0.09	0.94%	9.51	9.71	253798	24398	0.14%
2026-04-27	9.68	9.58	-0.08	-0.83%	9.54	9.72	267135	25672	0.14%
2026-04-24	9.78	9.66	-0.11	-1.13%	9.65	9.83	247920	24090	0.13%
2026-04-23	9.79	9.77	0.04	0.41%	9.70	9.82	264183	25797	0.14%
2026-04-22	9.84	9.73	-0.11	-1.12%	9.71	9.88	248453	24289	0.13%
2026-04-21	9.72	9.84	0.14	1.44%	9.69	9.93	323669	31746	0.17%
2026-04-20	9.51	9.70	0.19	2.00%	9.51	9.72	331487	32037	0.18%
2026-04-17	9.56	9.51	-0.05	-0.52%	9.47	9.60	302058	28726	0.16%
2026-04-16	9.50	9.56	0.07	0.74%	9.46	9.59	269920	25747	0.14%
2026-04-15	9.40	9.49	0.08	0.85%	9.39	9.52	293213	27763	0.16%
2026-04-14	9.48	9.41	-0.06	-0.63%	9.34	9.56	315875	29695	0.18%
2026-04-13	9.51	9.47	-0.04	-0.42%	9.42	9.53	163880	15491	0.09%
2026-04-10	9.59	9.51	-0.08	-0.83%	9.48	9.61	241721	23023	0.13%
2026-04-09	9.64	9.59	-0.08	-0.83%	9.53	9.69	200515	19220	0.11%
2026-04-08	9.59	9.67	0.10	1.04%	9.58	9.67	213942	20615	0.12%
2026-04-07	9.72	9.57	-0.14	-1.44%	9.54	9.72	199336	19116	0.11%
2026-04-03	9.87	9.71	-0.17	-1.72%	9.60	9.88	198417	19281	0.11%
2026-04-02	9.87	9.88	0.02	0.20%	9.78	9.89	190076	18692	0.11%
2026-04-01	9.93	9.86	-0.05	-0.50%	9.79	9.96	231632	22829	0.13%
2026-03-31	10.10	9.91	-0.19	-1.88%	9.89	10.19	243711	24413	0.14%
2026-03-30	10.14	10.10	-0.06	-0.59%	10.06	10.20	233324	23647	0.13%
2026-03-27	10.20	10.16	-0.11	-1.07%	10.09	10.27	253231	25749	0.14%
2026-03-26	10.21	10.27	0.04	0.39%	10.18	10.37	293340	30100	0.16%
2026-03-25	10.25	10.23	-0.02	-0.20%	10.13	10.33	416273	42608	0.23%
2026-03-24	10.20	10.25	0.20	1.99%	10.10	10.26	381672	38854	0.21%
2026-03-23	10.16	10.05	-0.18	-1.76%	9.98	10.28	486742	49360	0.27%
2026-03-20	10.24	10.23	-0.03	-0.29%	10.19	10.39	233038	23908	0.13%
2026-03-19	10.24	10.26	0.00	0.00%	10.23	10.43	254897	26313	0.14%
2026-03-18	10.30	10.26	-0.05	-0.48%	10.15	10.38	273511	28017	0.15%
2026-03-17	10.42	10.31	-0.11	-1.06%	10.28	10.53	311533	32364	0.17%
2026-03-16	10.46	10.42	-0.07	-0.67%	10.38	10.58	351928	36916	0.20%
2026-03-13	10.58	10.49	-0.09	-0.85%	10.45	10.66	364201	38435	0.20%
2026-03-12	10.58	10.58	0.03	0.28%	10.46	10.64	356002	37567	0.20%
2026-03-11	10.32	10.55	0.18	1.74%	10.25	10.59	461588	48196	0.26%
2026-03-10	10.31	10.37	0.00	0.00%	10.20	10.42	401029	41423	0.22%
2026-03-09	10.30	10.37	0.07	0.68%	10.24	10.50	529679	55169	0.29%
2026-03-06	10.09	10.30	0.20	1.98%	10.05	10.34	632974	64744	0.35%
2026-03-05	9.90	10.10	0.10	1.00%	9.86	10.13	462664	46460	0.26%
2026-03-04	9.79	10.00	0.19	1.94%	9.62	10.02	653139	64489	0.36%
2026-03-03	9.66	9.81	0.17	1.76%	9.65	9.89	600468	58850	0.33%
2026-03-02	9.36	9.64	0.27	2.88%	9.31	9.69	519284	49663	0.29%
2026-02-27	9.29	9.37	0.10	1.08%	9.25	9.39	272918	25502	0.15%
2026-02-26	9.16	9.27	0.11	1.20%	9.14	9.28	235993	21765	0.13%
2026-02-25	9.23	9.16	-0.01	-0.11%	9.15	9.24	195102	17935	0.11%
2026-02-24	9.02	9.17	0.15	1.66%	9.02	9.21	259823	23787	0.14%