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 2024-12-29 到 2025-04-08 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
2025-04-07 6.00 5.75 -0.64 -10.02% 5.75 6.12 197474 11493 1.70%
2025-04-03 6.36 6.39 -0.07 -1.08% 6.32 6.50 142296 9125 1.22%
2025-04-02 6.57 6.46 -0.09 -1.37% 6.45 6.59 167816 10919 1.44%
2025-04-01 6.44 6.55 0.05 0.77% 6.42 6.64 226232 14854 1.95%
2025-03-31 6.89 6.50 -0.49 -7.01% 6.46 6.99 391379 25789 3.37%
2025-03-28 7.02 6.99 -0.07 -0.99% 6.91 7.17 357450 25231 3.08%
2025-03-27 7.31 7.06 -0.35 -4.72% 6.95 7.35 468566 33184 4.03%
2025-03-26 7.38 7.41 -0.14 -1.85% 7.25 7.58 588542 43554 5.06%
2025-03-25 7.57 7.55 -0.69 -8.37% 7.42 7.93 792481 60836 6.82%
2025-03-24 8.00 8.24 0.64 8.42% 7.61 8.36 1264833 101579 10.88%
2025-03-21 7.01 7.60 0.69 9.99% 7.00 7.60 302414 22478 2.60%
2025-03-20 6.87 6.91 0.08 1.17% 6.79 6.97 144026 9928 1.24%
2025-03-19 6.79 6.83 0.03 0.44% 6.73 6.90 111535 7609 0.96%
2025-03-18 6.88 6.80 -0.11 -1.59% 6.78 6.90 137840 9395 1.19%
2025-03-17 7.01 6.91 0.01 0.14% 6.90 7.15 176625 12373 1.52%
2025-03-14 6.99 6.90 0.05 0.73% 6.84 7.04 177646 12292 1.53%
2025-03-13 6.79 6.85 0.03 0.44% 6.76 6.91 162780 11134 1.40%
2025-03-12 6.69 6.82 0.13 1.94% 6.68 6.88 151563 10278 1.30%
2025-03-11 6.65 6.69 -0.03 -0.45% 6.60 6.70 83662 5561 0.72%
2025-03-10 6.67 6.72 0.06 0.90% 6.61 6.72 109514 7305 0.94%
2025-03-07 6.67 6.66 -0.01 -0.15% 6.59 6.73 149388 9952 1.29%
2025-03-06 6.51 6.67 0.16 2.46% 6.50 6.88 224538 15050 1.93%
2025-03-05 6.47 6.51 0.02 0.31% 6.39 6.51 69306 4471 0.60%
2025-03-04 6.44 6.49 0.06 0.93% 6.30 6.49 92856 5979 0.80%
2025-03-03 6.45 6.43 0.00 0.00% 6.40 6.58 97527 6341 0.84%
2025-02-28 6.53 6.43 -0.14 -2.13% 6.41 6.58 117591 7636 1.01%
2025-02-27 6.67 6.57 -0.12 -1.79% 6.46 6.72 124618 8175 1.07%
2025-02-26 6.56 6.69 0.13 1.98% 6.56 6.74 120192 8027 1.03%
2025-02-25 6.55 6.56 -0.08 -1.20% 6.55 6.64 80343 5296 0.69%
2025-02-24 6.66 6.64 -0.01 -0.15% 6.56 6.71 115459 7657 0.99%
2025-02-21 6.59 6.65 0.08 1.22% 6.56 6.77 141630 9425 1.22%
2025-02-20 6.54 6.57 0.03 0.46% 6.46 6.58 104428 6812 0.90%
2025-02-19 6.41 6.54 0.10 1.55% 6.41 6.65 140760 9165 1.21%
2025-02-18 6.66 6.44 -0.20 -3.01% 6.40 6.67 175995 11478 1.51%
2025-02-17 6.67 6.64 -0.02 -0.30% 6.51 6.72 179160 11812 1.54%
2025-02-14 6.72 6.66 -0.10 -1.48% 6.65 6.80 137081 9182 1.18%
2025-02-13 6.95 6.76 -0.23 -3.29% 6.75 7.01 169164 11582 1.46%
2025-02-12 6.82 6.99 0.16 2.34% 6.80 7.05 191468 13326 1.65%
2025-02-11 6.88 6.83 -0.03 -0.44% 6.75 6.90 104622 7116 0.90%
2025-02-10 6.88 6.86 -0.01 -0.15% 6.79 6.92 139032 9509 1.20%
2025-02-07 6.76 6.87 0.04 0.59% 6.75 6.98 185420 12725 1.60%
2025-02-06 6.71 6.83 0.11 1.64% 6.54 6.83 201259 13469 1.73%
2025-02-05 6.74 6.72 0.00 0.00% 6.65 6.81 138119 9259 1.19%
2025-01-27 7.09 6.72 -0.38 -5.35% 6.72 7.12 197084 13449 1.70%
2025-01-24 6.98 7.10 0.11 1.57% 6.90 7.23 179521 12790 1.54%
2025-01-23 7.09 6.99 0.03 0.43% 6.97 7.29 193240 13709 1.66%
2025-01-22 7.37 6.96 -0.48 -6.45% 6.94 7.42 296501 21078 2.55%
2025-01-21 7.36 7.44 0.10 1.36% 7.21 7.52 254108 18682 2.19%
2025-01-20 7.34 7.34 0.04 0.55% 7.29 7.49 224610 16547 1.93%
2025-01-17 7.29 7.30 -0.05 -0.68% 7.16 7.50 199014 14482 1.71%
2025-01-16 7.12 7.35 0.21 2.94% 7.00 7.43 321502 23460 2.77%
2025-01-15 7.33 7.14 -0.03 -0.42% 7.04 7.59 449141 32694 3.86%
2025-01-14 6.55 7.17 0.65 9.97% 6.52 7.17 417617 28848 3.59%
2025-01-13 6.65 6.52 -0.38 -5.51% 6.40 6.80 328416 21586 2.83%
2025-01-10 7.35 6.90 -0.60 -8.00% 6.75 7.40 577492 40567 4.97%
2025-01-09 7.65 7.50 -0.40 -5.06% 7.40 7.74 471599 35664 4.06%
2025-01-08 7.36 7.90 0.32 4.22% 7.33 7.90 790942 60746 6.81%
2025-01-07 7.52 7.58 0.10 1.34% 7.25 7.92 860688 65111 7.41%
2025-01-06 6.75 7.48 0.68 10.00% 6.53 7.48 564830 39916 4.86%
2025-01-03 6.75 6.80 0.09 1.34% 6.52 7.07 381581 25874 3.28%
2025-01-02 6.73 6.71 -0.05 -0.74% 6.55 6.85 243551 16298 2.10%
2024-12-31 6.89 6.76 -0.17 -2.45% 6.67 6.94 263968 17978 2.27%
2024-12-30 6.71 6.93 0.22 3.28% 6.54 7.12 507180 34739 4.36%