首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 001286
    4. 返回上一页 刷新
股票代码（例：sz001286）       116条   (进入股票专站) 股票成本分析
相关股票: 长江电力  龙源电力  中国广核  中国核电  三峡能源  华能水电  华能国际  国投电力  国电电力  川投能源  浙能电力  华电国际  新奥股份  大唐发电  桂冠电力  新天绿能  陕西能源  粤电力Ａ  申能股份  深圳能源  南网储能  湖北能源  江苏国信  上海电力  浙江新能  内蒙华电  太阳能  南网能源  福能股份  广州发展  节能风电  京能电力  粤 水 电  广宇发展  深圳燃气  协鑫能科  华电能源  川能动力  九丰能源  三峡水利  林洋能源  皖能电力  涪陵电力  
相关股吧: 600900股吧 001289股吧 003816股吧 601985股吧 600905股吧 600025股吧 600011股吧 600886股吧 600795股吧 600674股吧 600023股吧 600027股吧 600803股吧 601991股吧 600236股吧 600956股吧 001286股吧 000539股吧 600642股吧 000027股吧 600995股吧 000883股吧 002608股吧 600021股吧 600032股吧 600863股吧 000591股吧 003035股吧 600483股吧 600098股吧 601016股吧 600578股吧 002060股吧 000537股吧 601139股吧 002015股吧 600726股吧 000155股吧 605090股吧 600116股吧 601222股吧 000543股吧 600452股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 8.92 8.98 8.92 8.96 0.56% 0% 0% 81481 0.7299 71.76 8.96 0% 0 0% 0 0% 0 0% 0%
20230927 8.89 8.97 8.88 8.91 0% -0.11% 0% 80048 0.7144 65.98 8.92 0% 0 0% 0 0% 0 0% 0%
20230926 8.97 9.01 8.89 8.91 -1% -0.11% 0% 105705 0.9434 86.25 8.92 0% 0 0% 0 0% 0 0% 0%
20230925 9.12 9.12 8.98 9 -1.42% -0.33% 0% 107897 0.9743 89.5 9.03 0% 0 0% 0 0% 0 0% 0%
20230922 9.02 9.14 8.96 9.13 0.77% 0.88% 0% 133223 1.2061 112.35 9.05 0% 0 0% 0 0% 0 0% 0%
20230921 9.18 9.22 9.06 9.06 -1.41% -0.55% 0% 118232 1.0772 103.78 9.11 0% 0 0% 0 0% 0 0% 0%
20230920 9.3 9.3 9.18 9.19 -1.18% -0.43% 0% 140762 1.2987 122.65 9.23 0% 0 0% 0 0% 0 0% 0%
20230919 9.32 9.33 9.28 9.3 -0.43% 0% 0% 82965 0.7714 72.71 9.3 0% 0 0% 0 0% 0 0% 0%
20230918 9.38 9.38 9.28 9.34 -0.43% 0.11% 0% 87388 0.8149 68.74 9.33 0% 0 0% 0 0% 0 0% 0%
20230915 9.44 9.46 9.35 9.38 -0.85% 0% 0% 128024 1.201 90.22 9.38 0% 0 0% 0 0% 0 0% 0%
20230914 9.39 9.51 9.36 9.46 0.96% 0.32% 0% 153360 1.4468 108.22 9.43 0% 0 0% 0 0% 0 0% 0%
20230913 9.43 9.46 9.33 9.37 -0.74% -0.11% 0% 98843 0.9273 70.5 9.38 0% 0 0% 0 0% 0 0% 0%
20230912 9.47 9.51 9.43 9.44 -0.32% -0.32% 0% 98715 0.9344 67.48 9.47 0% 0 0% 0 0% 0 0% 0%
20230911 9.44 9.5 9.43 9.47 0% 0% 0% 89399 0.8466 57.61 9.47 0% 0 0% 0 0% 0 0% 0%
20230908 9.41 9.54 9.39 9.47 0.53% 0.21% 0% 91616 0.8659 53.94 9.45 0% 0 0% 0 0% 0 0% 0%
20230907 9.57 9.57 9.42 9.42 -1.77% -0.63% 0% 135249 1.2828 76.19 9.48 0% 0 0% 0 0% 0 0% 0%
20230906 9.65 9.65 9.53 9.59 -0.93% 0.21% 0% 136318 1.3047 75.7 9.57 0% 0 0% 0 0% 0 0% 0%
20230905 9.61 9.73 9.58 9.68 0.41% 0.21% 0% 207338 2.0033 115.42 9.66 0% 0 0% 0 0% 0 0% 0%
20230904 9.47 9.64 9.46 9.64 1.9% 0.52% 0% 237917 2.2806 130.34 9.59 0% 0 0% 0 0% 0 0% 0%
20230901 9.39 9.5 9.37 9.46 0.64% 0.11% 0% 132694 1.254 76.66 9.45 0% 0 0% 0 0% 0 0% 0%
20230831 9.45 9.48 9.36 9.4 -0.53% -0.11% 0% 130316 1.2265 74.35 9.41 0% 0 0% 0 0% 0 0% 0%
20230830 9.5 9.54 9.41 9.45 -0.63% -0.21% 0% 169214 1.6021 94.58 9.47 0% 0 0% 0 0% 0 0% 0%
20230829 9.32 9.53 9.3 9.51 1.6% 0.63% 0% 186926 1.7665 106.1 9.45 0% 0 0% 0 0% 0 0% 0%
20230828 9.66 9.72 9.34 9.36 0.65% -1.68% 0% 229954 2.1889 137.09 9.52 0% 0 0% 0 0% 0 0% 0%
20230825 9.4 9.42 9.27 9.3 -1.59% -0.43% 0% 176274 1.647 108.31 9.34 0% 0 0% 0 0% 0 0% 0%
20230824 9.58 9.59 9.41 9.45 -1.87% -0.42% 0% 177944 1.6879 106.53 9.49 0% 0 0% 0 0% 0 0% 0%
20230823 9.61 9.78 9.54 9.63 0% -0.41% 0% 148855 1.4399 94.61 9.67 0% 0 0% 0 0% 0 0% 0%
20230822 9.68 9.72 9.43 9.63 -0.41% 0.73% 0% 223712 2.1398 141.79 9.56 0% 0 0% 0 0% 0 0% 0%
20230821 9.73 9.73 9.66 9.67 -0.62% -0.21% 0% 115915 1.1234 77.35 9.69 0% 0 0% 0 0% 0 0% 0%
20230818 9.74 9.84 9.72 9.73 -0.71% -0.51% 0% 139632 1.3658 89.57 9.78 0% 0 0% 0 0% 0 0% 0%
20230817 9.69 9.81 9.57 9.8 0.93% 1.14% 0% 171129 1.6574 103.48 9.69 0% 0 0% 0 0% 0 0% 0%
20230816 9.79 9.8 9.71 9.71 -0.92% -0.41% 0% 138722 1.3522 84.43 9.75 0% 0 0% 0 0% 0 0% 0%
20230815 9.83 9.86 9.76 9.8 -0.41% -0.1% 0% 112485 1.1037 66.43 9.81 0% 0 0% 0 0% 0 0% 0%
20230814 9.86 9.86 9.75 9.84 -0.4% 0.41% 0% 140878 1.3802 76.77 9.8 0% 0 0% 0 0% 0 0% 0%
20230811 10.02 10.02 9.87 9.88 -1.4% -0.5% 0% 228739 2.271 119.67 9.93 0% 0 0% 0 0% 0 0% 0%
20230810 10 10.05 9.97 10.02 0.4% 0.1% 0% 105420 1.0557 55.06 10.01 0% 0 0% 0 0% 0 0% 0%
20230809 10.04 10.05 9.98 9.98 -0.7% -0.1% 0% 131802 1.3171 66.18 9.99 0% 0 0% 0 0% 0 0% 0%
20230808 10.02 10.08 9.98 10.05 0.3% 0.4% 0% 159253 1.5944 77.83 10.01 0% 0 0% 0 0% 0 0% 0%
20230807 10.08 10.08 10 10.02 -0.6% 0% 0% 183940 1.8432 87.03 10.02 0% 0 0% 0 0% 0 0% 0%
20230804 10.1 10.15 10.07 10.08 -0.2% -0.2% 0% 213233 2.1535 103.54 10.1 0% 0 0% 0 0% 0 0% 0%
20230803 10.08 10.12 10.05 10.1 0% 0.1% 0% 165842 1.6729 82.76 10.09 0% 0 0% 0 0% 0 0% 0%
20230802 10.17 10.17 10.08 10.1 -0.98% -0.1% 0% 193941 1.9617 94.9 10.11 0% 0 0% 0 0% 0 0% 0%
20230801 10.15 10.23 10.12 10.2 0.39% 0.29% 0% 242988 2.472 120.67 10.17 0% 0 0% 0 0% 0 0% 0%
20230731 10.09 10.16 10.05 10.16 0.59% 0.2% 0% 236155 2.3949 118.09 10.14 0% 0 0% 0 0% 0 0% 0%
20230728 10.06 10.12 9.98 10.1 0.3% 0.6% 0% 261827 2.6296 126.15 10.04 0% 0 0% 0 0% 0 0% 0%
20230727 10.11 10.16 10.06 10.07 -0.4% -0.3% 0% 175663 1.775 82.57 10.1 0% 0 0% 0 0% 0 0% 0%
20230726 10.17 10.17 10.1 10.11 -0.59% -0.2% 0% 170996 1.7314 76.24 10.13 0% 0 0% 0 0% 0 0% 0%
20230725 10.08 10.19 10.08 10.17 0.99% 0.2% 0% 222876 2.2617 90.53 10.15 0% 0 0% 0 0% 0 0% 0%
20230724 10.07 10.1 10.03 10.07 -0.1% 0.1% 0% 143179 1.4399 54.51 10.06 0% 0 0% 0 0% 0 0% 0%
20230721 10.1 10.14 10.07 10.08 -0.2% -0.2% 0% 148761 1.5021 49.45 10.1 0% 0 0% 0 0% 0 0% 0%
20230720 10.16 10.18 10.08 10.1 -0.49% -0.3% 0% 200065 2.0258 62.61 10.13 0% 0 0% 0 0% 0 0% 0%
20230719 10.18 10.22 10.12 10.15 -0.29% -0.1% 0% 171578 1.7426 52.52 10.16 0% 0 0% 0 0% 0 0% 0%
20230718 10.18 10.22 10.12 10.18 -0.2% 0.1% 0% 219609 2.2333 64.1 10.17 0% 0 0% 0 0% 0 0% 0%
20230717 10.33 10.35 10.17 10.2 -1.45% -0.29% 0% 280843 2.8741 78.79 10.23 0% 0 0% 0 0% 0 0% 0%
20230714 10.41 10.42 10.34 10.35 -0.77% -0.1% 0% 317576 3.2905 86.24 10.36 0% 0 0% 0 0% 0 0% 0%
20230713 10.44 10.48 10.39 10.43 -0.29% 0% 0% 287491 2.9992 75.7 10.43 0% 0 0% 0 0% 0 0% 0%
20230712 10.43 10.55 10.37 10.46 -0.1% 0.1% 0% 382222 3.9946 93.1 10.45 0% 0 0% 0 0% 0 0% 0%
20230711 10.49 10.51 10.36 10.47 -0.76% 0.48% 0% 356185 3.7132 73.63 10.42 0% 0 0% 0 0% 0 0% 0%
20230710 10.59 10.66 10.46 10.55 1.05% -0.09% 0% 514409 5.4331 106.49 10.56 0% 0 0% 0 0% 0 0% 0%
20230707 10.35 10.52 10.33 10.44 0.48% -0.1% 0% 339862 3.5509 66.74 10.45 0% 0 0% 0 0% 0 0% 0%
20230706 10.39 10.45 10.31 10.39 0.1% 0.39% 0% 284207 2.9412 55.54 10.35 0% 0 0% 0 0% 0 0% 0%
20230705 10.41 10.56 10.36 10.38 -0.48% -0.67% 0% 325954 3.4056 63.84 10.45 0% 0 0% 0 0% 0 0% 0%
20230704 10.51 10.51 10.38 10.43 -0.86% 0.1% 0% 373471 3.8907 73.22 10.42 0% 0 0% 0 0% 0 0% 0%
20230703 10.49 10.61 10.42 10.52 0.19% 0.1% 0% 439233 4.6176 86.9 10.51 0% 0 0% 0 0% 0 0% 0%
20230630 10.52 10.6 10.41 10.5 -0.57% 0.29% 0% 450527 4.715 89.73 10.47 0% 0 0% 0 0% 0 0% 0%
20230629 10.55 10.61 10.46 10.56 -1.12% 0.38% 0% 614346 6.4618 126.94 10.52 0% 0 0% 0 0% 0 0% 0%
20230628 10.22 10.69 10.2 10.68 3.69% 1.04% 0% 1070573 11.3117 234.01 10.57 0% 0 0% 0 0% 0 0% 0%
20230627 10.44 10.47 10.15 10.3 -0.68% 0.39% 0% 441408 4.5284 113.77 10.26 0% 0 0% 0 0% 0 0% 0%
20230626 10.03 10.43 10.01 10.37 3.08% 0.48% 0% 739180 7.6307 198.8 10.32 0% 0 0% 0 0% 0 0% 0%
20230621 10.03 10.23 10.01 10.06 -0.1% -0.79% 0% 294564 2.9869 88.18 10.14 0% 0 0% 0 0% 0 0% 0%
20230620 10.25 10.27 10.06 10.07 -1.95% -0.59% 0% 361258 3.6595 105.02 10.13 0% 0 0% 0 0% 0 0% 0%
20230619 10.33 10.36 10.24 10.27 -0.58% -0.19% 0% 274093 2.8211 73.52 10.29 0% 0 0% 0 0% 0 0% 0%
20230616 10.39 10.39 10.3 10.33 -0.39% 0% 0% 374065 3.8656 96.3 10.33 0% 0 0% 0 0% 0 0% 0%
20230615 10.64 10.74 10.54 10.72 1.13% 0.56% 0% 378540 4.0338 97.57 10.66 0% 0 0% 0 0% 0 0% 0%
20230614 10.61 10.66 10.52 10.6 -0.66% 0% 0% 292516 3.0996 73.18 10.6 0% 0 0% 0 0% 0 0% 0%
20230613 10.47 10.7 10.44 10.67 1.81% 0.38% 0% 367402 3.907 82.31 10.63 0% 0 0% 0 0% 0 0% 0%
20230612 10.43 10.55 10.37 10.48 0.48% 0% 0% 264628 2.7721 50.02 10.48 0% 0 0% 0 0% 0 0% 0%
20230609 10.35 10.47 10.24 10.43 1.07% 0.58% 0% 299728 3.109 47.09 10.37 0% 0 0% 0 0% 0 0% 0%
20230608 10.27 10.35 10.19 10.32 0.39% 0.58% 0% 304376 3.1227 44.07 10.26 0% 0 0% 0 0% 0 0% 0%
20230607 10.4 10.47 10.23 10.28 -1.15% -0.29% 0% 385298 3.9715 51.13 10.31 0% 0 0% 0 0% 0 0% 0%
20230606 10.79 10.79 10.32 10.4 -3.88% -1.33% 0% 683934 7.2094 89.83 10.54 0% 0 0% 0 0% 0 0% 0%
20230605 10.97 10.99 10.75 10.82 -0.92% -0.18% 0% 421052 4.5639 56.09 10.84 0% 0 0% 0 0% 0 0% 0%
20230602 10.9 11.04 10.86 10.92 0.46% -0.09% 0% 461437 5.0443 56.52 10.93 0% 0 0% 0 0% 0 0% 0%
20230601 10.87 10.99 10.83 10.87 -0.46% -0.09% 0% 457440 4.9779 55.95 10.88 0% 0 0% 0 0% 0 0% 0%
20230531 11.05 11.13 10.83 10.92 -2.5% -0.09% 0% 750630 8.203 90.86 10.93 0% 0 0% 0 0% 0 0% 0%
20230530 11.24 11.46 11 11.2 -0.71% 0.09% 0% 1057213 11.8338 133.4 11.19 0% 0 0% 0 0% 0 0% 0%
20230529 10.75 11.3 10.66 11.28 4.35% 1.71% 0% 1205662 13.3694 159.66 11.09 0% 0 0% 0 0% 0 0% 0%
20230526 11.13 11.13 10.71 10.81 -1.99% -0.28% 0% 730791 7.9213 98.05 10.84 0% 0 0% 0 0% 0 0% 0%
20230525 10.7 11.08 10.65 11.03 2.41% 0.55% 0% 903178 9.905 120.01 10.97 0% 0 0% 0 0% 0 0% 0%
20230524 10.88 11.12 10.73 10.77 -1.01% -1.28% 0% 597820 6.5214 72.44 10.91 0% 0 0% 0 0% 0 0% 0%
20230523 11.11 11.18 10.86 10.88 -2.16% -1.27% 0% 752278 8.2896 88.37 11.02 0% 0 0% 0 0% 0 0% 0%
20230522 10.4 11.28 10.4 11.12 6.11% 1.92% 0% 1138779 12.4296 138.21 10.91 0% 0 0% 0 0% 0 0% 0%
20230519 10.6 10.6 10.39 10.48 -1.96% -0.19% 0% 517565 5.4368 66.63 10.5 0% 0 0% 0 0% 0 0% 0%
20230518 10.96 10.96 10.64 10.69 -2.02% -0.74% 0% 583689 6.287 78.23 10.77 0% 0 0% 0 0% 0 0% 0%
20230517 10.82 10.99 10.7 10.91 0.65% 0.74% 0% 540965 5.8608 72.76 10.83 0% 0 0% 0 0% 0 0% 0%
20230516 10.8 11.05 10.7 10.84 -0.91% -0.28% 0% 628812 6.8344 82.98 10.87 0% 0 0% 0 0% 0 0% 0%
20230515 10.98 11.25 10.86 10.94 1.58% -0.91% 0% 938315 10.3549 125.79 11.04 0% 0 0% 0 0% 0 0% 0%
20230510 11 11.15 10.7 10.9 -1.89% 0.18% 0% 882932 9.6061 122.71 10.88 0% 0 0% 0 0% 0 0% 0%
20230509 10.59 11.31 10.55 11.11 4.81% 1.37% 0% 1588341 17.4104 227.61 10.96 0% 0 0% 0 0% 0 0% 0%
20230508 10.15 10.8 10.11 10.6 5.58% 0.95% 0% 1027788 10.7897 163.07 10.5 0% 0 0% 0 0% 0 0% 0%
20230505 10.2 10.24 10 10.04 -1.38% -0.5% 0% 439448 4.4334 67.83 10.09 0% 0 0% 0 0% 0 0% 0%
20230504 10.17 10.25 10.12 10.18 0.1% -0.2% 0% 399923 4.0773 59.53 10.2 0% 0 0% 0 0% 0 0% 0%
20230428 10.18 10.24 10.08 10.17 0.1% -0.1% 0% 414920 4.2227 56.01 10.18 0% 0 0% 0 0% 0 0% 0%
20230427 10.12 10.34 10 10.16 -0.68% 0.1% 0% 643259 6.528 75.17 10.15 0% 0 0% 0 0% 0 0% 0%
20230426 9.86 10.34 9.75 10.23 4.92% 1.59% 0% 765109 7.702 81.09 10.07 0% 0 0% 0 0% 0 0% 0%
20230425 10.03 10.17 9.63 9.75 -3.18% -0.71% 0% 690499 6.7784 61.74 9.82 0% 0 0% 0 0% 0 0% 0%
20230424 10.38 10.38 10.01 10.07 -3.82% -0.4% 0% 652407 6.5972 49.83 10.11 0% 0 0% 0 0% 0 0% 0%
20230421 10.5 10.74 10.42 10.47 0.38% -0.85% 0% 715317 7.5567 54.05 10.56 0% 0 0% 0 0% 0 0% 0%
20230420 10.7 10.7 10.4 10.43 -2.98% -0.57% 0% 674072 7.0709 47.82 10.49 0% 0 0% 0 0% 0 0% 0%
20230419 10.33 10.78 10.33 10.75 3.56% 1.51% 0% 942568 9.982 62.82 10.59 0% 0 0% 0 0% 0 0% 0%
20230418 10.5 10.64 10.31 10.38 -0.76% -0.76% 0% 721423 7.5456 44.71 10.46 0% 0 0% 0 0% 0 0% 0%
20230417 10.7 10.85 10.42 10.46 -4.04% -0.66% 0% 1044477 10.997 58.64 10.53 0% 0 0% 0 0% 0 0% 0%
20230414 11.44 11.44 10.86 10.9 -5.46% -1.54% 0% 1414889 15.6661 75.68 11.07 0% 0 0% 0 0% 0 0% 0%
20230413 11.53 11.77 11.25 11.53 0.52% 0% 0% 1272337 14.6762 65.55 11.53 0% 0 0% 0 0% 0 0% 0%
20230412 12.1 12.1 11.3 11.47 -6.75% -1.21% 0% 1939380 22.5147 85.71 11.61 0% 0 0% 0 0% 0 0% 0%
20230411 13.1 13.78 11.77 12.3 -13.38% -2.54% 0% 2330214 29.4118 97.88 12.62 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1