网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

华能水电 (600025)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.63 52周最低:3.4

华能水电(600025) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-09-184.244.264.214.250.030.71320,16713,5601.180.36
2020-09-174.294.334.204.22-0.07-1.63418,72317,7873.030.47
2020-09-164.264.364.234.290.040.94452,36719,4313.060.51
2020-09-154.264.294.214.250.000.00332,35014,1381.880.37
2020-09-144.184.264.134.250.092.16473,52519,9043.130.53
2020-09-114.144.204.134.16-0.01-0.24281,63411,7181.680.32
2020-09-104.194.234.154.17-0.02-0.48353,75214,8221.910.40
2020-09-094.194.254.164.190.000.00417,08717,5382.150.47
2020-09-084.084.224.054.190.143.46701,76729,2814.200.79
2020-09-074.104.134.054.05-0.04-0.98378,37015,4581.960.42
2020-09-044.084.154.074.09-0.04-0.97334,05513,7001.940.37
2020-09-034.134.174.104.130.000.00331,84013,7071.690.37
2020-09-024.094.214.064.130.071.72720,94629,8813.690.81
2020-09-014.084.114.024.06-0.01-0.25343,76913,9302.210.39
2020-08-314.054.104.054.070.020.49251,79810,2801.230.28
2020-08-284.044.074.024.050.010.25180,1087,2851.240.20
2020-08-273.984.093.974.040.061.51307,82312,4443.020.34
2020-08-264.064.063.973.98-0.04-1.00225,0679,0062.240.25
2020-08-254.014.063.974.020.030.75299,28212,0132.260.34
2020-08-244.064.083.983.99-0.05-1.24307,39412,3492.480.34
2020-08-214.044.054.014.040.030.75251,28310,1251.000.28
2020-08-204.114.174.014.01-0.13-3.14570,40523,1563.860.64
2020-08-193.994.173.984.140.164.02985,30240,3754.771.10
2020-08-183.974.023.933.980.020.51257,01310,2442.270.29
2020-08-173.933.983.923.960.041.02289,91411,4851.530.32
2020-08-143.863.943.843.920.061.55279,80210,9042.590.31
2020-08-133.853.883.843.860.010.26166,0506,4211.040.19
2020-08-123.813.893.793.850.041.05347,41013,3512.620.39
2020-08-113.853.883.813.81-0.03-0.78340,36613,0791.820.38
2020-08-103.873.873.803.84-0.01-0.26300,87911,5241.820.34
2020-08-073.753.943.733.850.102.67734,48228,1165.600.82
2020-08-063.793.803.753.75-0.04-1.06246,6439,2781.320.28
2020-08-053.803.813.773.790.000.00262,7059,9431.060.29
2020-08-043.823.843.763.79-0.04-1.04433,40516,4252.090.49
2020-08-033.853.863.793.830.010.26335,23312,8181.830.38
2020-07-313.763.863.753.820.051.33353,68613,4632.920.40
2020-07-303.803.833.753.77-0.03-0.79281,89310,6522.110.32
2020-07-293.803.813.723.800.020.53300,21111,3272.380.34
2020-07-283.793.823.763.780.010.27257,2379,7481.590.29
2020-07-273.753.783.723.770.041.07212,7357,9691.610.24
2020-07-243.833.853.713.73-0.12-3.12415,28215,6893.640.47
2020-07-233.923.933.793.85-0.08-2.04569,34721,9043.560.64
2020-07-223.953.983.923.93-0.03-0.76292,25711,5401.520.33
2020-07-213.984.013.943.96-0.03-0.75295,42111,7031.750.33
2020-07-203.894.033.893.990.112.84612,93424,3443.610.69
2020-07-173.883.913.843.880.020.52296,92911,5241.810.33
2020-07-164.044.063.823.86-0.16-3.98607,57723,8855.970.68
2020-07-154.064.154.014.02-0.05-1.23573,39923,3443.440.64
2020-07-144.024.113.924.070.051.24755,62330,2654.730.85
2020-07-133.954.043.954.020.082.03533,01221,3602.280.60
2020-07-104.034.033.913.94-0.12-2.96464,90218,5102.960.52
2020-07-094.074.083.984.060.000.00653,72226,2922.460.73
2020-07-083.904.063.884.060.164.10910,84036,3394.621.02
2020-07-073.984.043.903.90-0.08-2.01762,30030,1753.520.85
2020-07-063.884.003.873.980.123.11769,88030,4483.370.86
2020-07-033.903.953.833.86-0.02-0.52517,19020,0953.090.58
2020-07-023.773.883.773.880.102.65480,99418,5062.910.54
2020-07-013.793.813.723.78-0.01-0.26305,55911,4522.370.34
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020