致敬每一个财富自由的梦想,祝大家早日进化为游资

华电科工 (601226) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 6.43 6.44 0.00 0.00% 6.42 6.47 72277 4659 0.62%
2025-07-31 6.51 6.44 -0.08 -1.23% 6.42 6.53 90283 5832 0.78%
2025-07-30 6.54 6.52 -0.06 -0.91% 6.49 6.60 76409 4998 0.66%
2025-07-29 6.60 6.58 -0.02 -0.30% 6.49 6.61 89254 5835 0.77%
2025-07-28 6.59 6.60 -0.01 -0.15% 6.55 6.62 75387 4973 0.65%
2025-07-25 6.70 6.61 -0.09 -1.34% 6.60 6.71 126492 8394 1.09%
2025-07-24 6.65 6.70 0.01 0.15% 6.62 6.75 149644 10023 1.29%
2025-07-23 6.84 6.69 -0.12 -1.76% 6.67 6.89 237610 16078 2.04%
2025-07-22 6.75 6.81 0.09 1.34% 6.64 6.82 248849 16797 2.14%
2025-07-21 6.59 6.72 0.27 4.19% 6.55 6.78 277721 18474 2.39%
2025-07-18 6.40 6.45 0.05 0.78% 6.38 6.45 87675 5625 0.75%
2025-07-17 6.42 6.40 0.00 0.00% 6.37 6.45 91069 5831 0.78%
2025-07-16 6.43 6.40 -0.07 -1.08% 6.38 6.49 115330 7410 0.99%
2025-07-15 6.63 6.47 -0.16 -2.41% 6.43 6.66 182811 11860 1.57%
2025-07-14 6.65 6.63 -0.01 -0.15% 6.60 6.68 120156 7973 1.03%
2025-07-11 6.78 6.64 -0.13 -1.92% 6.59 6.89 235285 15635 2.02%
2025-07-10 6.50 6.77 0.23 3.52% 6.50 7.05 379274 25757 3.26%
2025-07-09 6.46 6.54 -0.06 -0.91% 6.46 6.73 313592 20629 2.70%
2025-07-08 6.98 6.60 0.25 3.94% 6.54 6.98 450410 30090 3.88%
2025-07-07 6.40 6.35 0.10 1.60% 6.26 6.43 123962 7834 1.07%
2025-07-04 6.31 6.28 0.00 0.00% 6.25 6.41 132010 8337 1.14%
2025-07-03 6.36 6.28 -0.13 -2.03% 6.25 6.36 180960 11377 1.56%
2025-07-02 6.25 6.41 0.29 4.74% 6.19 6.49 394073 25097 3.39%
2025-07-01 6.08 6.12 0.02 0.33% 6.06 6.12 60196 3663 0.52%
2025-06-30 6.10 6.10 0.00 0.00% 6.08 6.13 55774 3402 0.48%
2025-06-27 6.14 6.10 -0.02 -0.33% 6.10 6.18 67109 4117 0.58%
2025-06-26 6.12 6.12 0.00 0.00% 6.09 6.16 69370 4253 0.60%
2025-06-25 6.09 6.12 0.04 0.66% 6.04 6.12 60580 3688 0.52%
2025-06-24 5.98 6.08 0.10 1.67% 5.97 6.09 60258 3636 0.52%
2025-06-23 5.82 5.98 0.09 1.53% 5.82 5.99 52838 3136 0.45%
2025-06-20 6.00 5.89 -0.10 -1.67% 5.87 6.02 65115 3865 0.56%
2025-06-19 6.12 5.99 -0.13 -2.12% 5.96 6.12 87574 5276 0.75%
2025-06-18 6.10 6.12 0.00 0.00% 6.08 6.18 62708 3837 0.54%
2025-06-17 6.13 6.12 0.01 0.16% 6.08 6.13 43540 2658 0.37%
2025-06-16 6.06 6.11 0.03 0.49% 6.05 6.13 33920 2070 0.29%
2025-06-13 6.15 6.08 -0.07 -1.14% 6.06 6.18 78048 4762 0.67%
2025-06-12 6.17 6.15 -0.04 -0.65% 6.11 6.18 73178 4494 0.63%
2025-06-11 6.22 6.19 -0.02 -0.32% 6.18 6.23 83796 5197 0.72%
2025-06-10 6.26 6.21 -0.07 -1.11% 6.16 6.43 192256 12040 1.65%
2025-06-09 6.24 6.28 0.06 0.96% 6.23 6.29 72970 4564 0.63%
2025-06-06 6.23 6.22 -0.01 -0.16% 6.20 6.26 54665 3402 0.47%
2025-06-05 6.26 6.23 -0.01 -0.16% 6.20 6.27 55739 3475 0.48%
2025-06-04 6.22 6.24 0.05 0.81% 6.20 6.28 53110 3313 0.46%
2025-06-03 6.20 6.19 -0.03 -0.48% 6.17 6.23 64756 4011 0.56%
2025-05-30 6.36 6.22 -0.15 -2.35% 6.21 6.38 87206 5468 0.75%
2025-05-29 6.25 6.37 0.07 1.11% 6.25 6.40 104542 6650 0.90%
2025-05-28 6.26 6.30 0.01 0.16% 6.26 6.38 82760 5230 0.71%
2025-05-27 6.27 6.29 0.02 0.32% 6.19 6.29 74391 4654 0.64%
2025-05-26 6.16 6.27 0.06 0.97% 6.12 6.29 112628 6988 0.97%
2025-05-23 6.21 6.21 0.01 0.16% 6.18 6.38 127953 8037 1.10%
2025-05-22 6.28 6.20 -0.08 -1.27% 6.19 6.31 67702 4214 0.58%
2025-05-21 6.39 6.28 -0.12 -1.88% 6.26 6.40 95508 6019 0.82%
2025-05-20 6.35 6.40 0.13 2.07% 6.28 6.43 135945 8635 1.17%
2025-05-19 6.20 6.27 0.03 0.48% 6.15 6.32 97791 6121 0.84%
2025-05-16 6.13 6.24 0.13 2.13% 6.11 6.45 279625 17721 2.41%
2025-05-15 6.19 6.11 -0.10 -1.61% 6.11 6.21 60900 3742 0.52%
2025-05-14 6.24 6.21 -0.02 -0.32% 6.14 6.25 88394 5469 0.76%
2025-05-13 6.39 6.23 -0.06 -0.95% 6.23 6.42 79880 5027 0.69%
2025-05-12 6.25 6.29 0.07 1.13% 6.21 6.29 96308 6026 0.83%
2025-05-09 6.38 6.22 -0.15 -2.35% 6.20 6.38 108642 6787 0.93%
2025-05-08 6.25 6.37 0.10 1.59% 6.23 6.43 168227 10701 1.45%
2025-05-07 6.26 6.27 0.07 1.13% 6.20 6.31 118253 7395 1.02%
2025-05-06 6.07 6.20 0.19 3.16% 6.07 6.25 110840 6850 0.95%
2025-04-30 6.08 6.01 -0.03 -0.50% 6.01 6.13 72262 4373 0.62%
2025-04-29 6.03 6.04 0.01 0.17% 6.00 6.09 77579 4690 0.67%
2025-04-28 6.16 6.03 -0.14 -2.27% 6.00 6.19 138132 8360 1.19%
2025-04-25 6.18 6.17 -0.05 -0.80% 6.04 6.23 168080 10311 1.45%
2025-04-24 6.34 6.22 -0.12 -1.89% 6.20 6.35 120280 7534 1.03%