华能水电(600025)股票信息
| 股票代码 | 600025 |
| 股票名称 | 华能水电 |
| 最新价/元 | 10.83 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 1.40 |
| 买入/元 | 10.83 |
| 卖出/元 | 10.84 |
| 昨收/元 | 10.68 |
| 今开/元 | 10.79 |
| 最高/元 | 11.20 |
| 最低/元 | 10.75 |
| 成交量/手 | 790465.30 |
| 成交额/万 | 86878.89 |
| 股净值/元 | 27.08 |
| 市净率 | 3.54 |
| 总市值/万 | 19494000.00 |
| 流通值/万 | 19494000.00 |
| 换手率/% | 0.44 |
| 入市日期 | 2017-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
华能水电(600025)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 10.79 | 10.83 | 0.15 | 1.40 | 790465.30 | 86878.89 | 0.44 |
| 2024-10-09 | 11.06 | 10.68 | -0.49 | -4.39 | 780315.90 | 85066.90 | 0.43 |
| 2024-10-08 | 12.50 | 11.17 | -0.38 | -3.29 | 1503347.08 | 171454.89 | 0.84 |
| 2024-09-30 | 10.97 | 11.55 | 0.66 | 6.06 | 989314.42 | 111434.45 | 0.55 |
| 2024-09-27 | 10.90 | 10.89 | 0.09 | 0.83 | 310983.71 | 33513.36 | 0.17 |
| 2024-09-26 | 10.74 | 10.80 | 0.05 | 0.47 | 417426.58 | 44389.06 | 0.23 |
| 2024-09-25 | 10.76 | 10.75 | 0.06 | 0.56 | 412270.44 | 44692.64 | 0.23 |
| 2024-09-24 | 10.55 | 10.69 | 0.21 | 2.00 | 376606.82 | 39886.78 | 0.21 |
| 2024-09-23 | 10.48 | 10.48 | 0.24 | 2.34 | 257321.89 | 26894.23 | 0.14 |
| 2024-09-20 | 10.31 | 10.24 | -0.06 | -0.58 | 396726.00 | 40859.62 | 0.22 |
| 2024-09-19 | 10.40 | 10.30 | -0.09 | -0.87 | 337336.68 | 34623.30 | 0.19 |
| 2024-09-18 | 10.38 | 10.39 | -0.02 | -0.19 | 168217.11 | 17580.22 | 0.09 |
| 2024-09-13 | 10.49 | 10.41 | -0.08 | -0.76 | 203811.15 | 21270.31 | 0.11 |
| 2024-09-12 | 10.35 | 10.49 | 0.09 | 0.87 | 285398.62 | 29823.12 | 0.16 |
| 2024-09-11 | 10.73 | 10.40 | -0.41 | -3.79 | 349333.49 | 36634.41 | 0.19 |
| 2024-09-10 | 10.86 | 10.81 | -0.06 | -0.55 | 236860.89 | 25686.65 | 0.13 |
| 2024-09-09 | 10.97 | 10.87 | -0.03 | -0.28 | 249226.65 | 27121.20 | 0.14 |
| 2024-09-06 | 10.86 | 10.90 | 0.04 | 0.37 | 181308.74 | 19878.02 | 0.10 |
| 2024-09-05 | 10.85 | 10.86 | 0.03 | 0.28 | 204428.39 | 22107.91 | 0.11 |
| 2024-09-04 | 10.75 | 10.83 | 0.03 | 0.28 | 242927.91 | 26296.42 | 0.13 |
| 2024-09-03 | 11.05 | 10.80 | -0.24 | -2.17 | 344391.91 | 37318.74 | 0.19 |
| 2024-09-02 | 10.89 | 11.04 | 0.05 | 0.46 | 484807.47 | 53671.67 | 0.27 |
| 2024-08-30 | 11.12 | 10.99 | -0.17 | -1.52 | 847956.65 | 93528.44 | 0.47 |
| 2024-08-29 | 11.58 | 11.16 | -0.46 | -3.96 | 492096.08 | 55241.39 | 0.27 |
| 2024-08-28 | 11.54 | 11.62 | 0.11 | 0.96 | 366990.52 | 42644.09 | 0.20 |
| 2024-08-27 | 11.63 | 11.51 | -0.17 | -1.46 | 263680.01 | 30439.81 | 0.15 |
| 2024-08-26 | 11.73 | 11.68 | -0.10 | -0.85 | 329361.61 | 38162.32 | 0.18 |
| 2024-08-23 | 12.24 | 11.78 | -0.47 | -3.84 | 544869.95 | 64641.24 | 0.30 |
| 2024-08-22 | 11.90 | 12.25 | 0.33 | 2.77 | 272935.01 | 33092.93 | 0.15 |
| 2024-08-21 | 11.94 | 11.92 | -0.02 | -0.17 | 153566.33 | 18216.16 | 0.09 |
| 2024-08-20 | 11.89 | 11.94 | 0.05 | 0.42 | 189160.52 | 22514.36 | 0.11 |
| 2024-08-19 | 11.91 | 11.89 | 0.02 | 0.17 | 206022.12 | 24463.85 | 0.11 |
| 2024-08-16 | 11.92 | 11.87 | -0.06 | -0.50 | 214530.86 | 25411.80 | 0.12 |
| 2024-08-15 | 11.74 | 11.93 | 0.15 | 1.27 | 273504.75 | 32492.58 | 0.15 |
| 2024-08-14 | 11.58 | 11.78 | 0.26 | 2.26 | 410770.48 | 48492.59 | 0.23 |
| 2024-08-13 | 11.40 | 11.52 | 0.15 | 1.32 | 258785.00 | 29814.59 | 0.14 |
| 2024-08-12 | 11.43 | 11.37 | -0.01 | -0.09 | 200595.00 | 22949.63 | 0.11 |
| 2024-08-09 | 11.36 | 11.38 | -0.04 | -0.35 | 146302.42 | 16613.36 | 0.08 |
| 2024-08-08 | 11.51 | 11.42 | -0.07 | -0.61 | 136217.73 | 15607.40 | 0.08 |
| 2024-08-07 | 11.41 | 11.49 | 0.08 | 0.70 | 188124.99 | 21734.86 | 0.10 |
| 2024-08-06 | 11.45 | 11.41 | -0.04 | -0.35 | 215678.30 | 24623.94 | 0.12 |
| 2024-08-05 | 11.57 | 11.45 | -0.15 | -1.29 | 232600.55 | 26704.78 | 0.13 |
| 2024-08-02 | 11.55 | 11.60 | 0.05 | 0.43 | 188219.97 | 21759.93 | 0.10 |
| 2024-08-01 | 11.40 | 11.55 | 0.11 | 0.96 | 253457.44 | 29295.24 | 0.14 |
| 2024-07-31 | 11.56 | 11.44 | -0.13 | -1.12 | 469859.06 | 53208.58 | 0.26 |
| 2024-07-30 | 11.71 | 11.57 | -0.14 | -1.20 | 240147.44 | 27977.00 | 0.13 |
| 2024-07-29 | 11.62 | 11.71 | 0.05 | 0.43 | 276840.58 | 32295.87 | 0.15 |
| 2024-07-26 | 11.98 | 11.66 | -0.32 | -2.67 | 350055.51 | 40845.04 | 0.19 |
| 2024-07-25 | 12.14 | 11.98 | -0.16 | -1.32 | 320142.90 | 38315.53 | 0.18 |
| 2024-07-24 | 11.93 | 12.14 | 0.24 | 2.02 | 381998.94 | 46305.07 | 0.21 |
| 2024-07-23 | 11.71 | 11.90 | 0.14 | 1.19 | 253160.32 | 30064.45 | 0.14 |
| 2024-07-22 | 11.82 | 11.76 | -0.08 | -0.68 | 360366.39 | 41913.69 | 0.20 |
| 2024-07-19 | 11.84 | 11.84 | -0.02 | -0.17 | 277231.34 | 32880.55 | 0.15 |
| 2024-07-18 | 11.57 | 11.86 | 0.26 | 2.24 | 298116.00 | 34916.67 | 0.17 |
| 2024-07-17 | 11.70 | 11.60 | -0.14 | -1.19 | 280798.26 | 32726.48 | 0.16 |
| 2024-07-16 | 11.74 | 11.74 | 0.01 | 0.09 | 208333.56 | 24421.53 | 0.12 |
| 2024-07-15 | 11.48 | 11.73 | 0.27 | 2.36 | 278215.98 | 32335.24 | 0.15 |
| 2024-07-12 | 11.65 | 11.46 | -0.19 | -1.63 | 261027.16 | 30137.64 | 0.15 |
| 2024-07-11 | 11.52 | 11.65 | 0.09 | 0.78 | 226468.88 | 26141.59 | 0.13 |
| 2024-07-10 | 11.74 | 11.56 | -0.19 | -1.62 | 349724.75 | 40327.91 | 0.19 |
| 2024-07-09 | 11.68 | 11.75 | 0.08 | 0.69 | 311429.98 | 36442.16 | 0.17 |
| 2024-07-08 | 11.31 | 11.67 | 0.35 | 3.09 | 399867.00 | 46334.77 | 0.22 |
| 2024-07-05 | 11.37 | 11.32 | -0.05 | -0.44 | 346077.05 | 38839.42 | 0.19 |
| 2024-07-04 | 11.26 | 11.37 | 0.12 | 1.07 | 281090.60 | 31968.48 | 0.16 |
| 2024-07-03 | 11.20 | 11.25 | 0.04 | 0.36 | 262766.57 | 29453.89 | 0.15 |
| 2024-07-02 | 11.05 | 11.21 | 0.16 | 1.45 | 363664.38 | 40434.17 | 0.20 |
| 2024-07-01 | 10.81 | 11.05 | 0.27 | 2.51 | 307561.09 | 33742.58 | 0.17 |
| 2024-06-28 | 10.58 | 10.78 | 0.19 | 1.79 | 300606.87 | 32103.20 | 0.17 |
| 2024-06-27 | 10.58 | 10.59 | 0.02 | 0.19 | 273024.39 | 28947.39 | 0.15 |
| 2024-06-26 | 10.60 | 10.57 | -0.01 | -0.10 | 238646.61 | 25199.14 | 0.13 |
| 2024-06-25 | 10.64 | 10.58 | -0.03 | -0.28 | 295070.03 | 31120.63 | 0.16 |
| 2024-06-24 | 10.61 | 10.61 | -0.01 | -0.09 | 300729.45 | 32026.13 | 0.17 |
| 2024-06-21 | 10.64 | 10.62 | -0.01 | -0.09 | 208503.94 | 22095.85 | 0.12 |
| 2024-06-20 | 10.46 | 10.63 | 0.14 | 1.34 | 265493.62 | 28087.38 | 0.15 |
| 2024-06-19 | 10.39 | 10.49 | 0.18 | 1.75 | 258844.58 | 27114.21 | 0.14 |
| 2024-06-18 | 10.48 | 10.49 | 0.01 | 0.10 | 279172.72 | 29186.19 | 0.16 |
| 2024-06-17 | 10.50 | 10.48 | -0.03 | -0.29 | 332116.81 | 34908.98 | 0.18 |
| 2024-06-14 | 10.72 | 10.51 | -0.23 | -2.14 | 379398.36 | 40148.90 | 0.21 |
| 2024-06-13 | 10.67 | 10.74 | 0.08 | 0.75 | 229194.30 | 24598.92 | 0.13 |
| 2024-06-12 | 10.58 | 10.66 | 0.05 | 0.47 | 236441.04 | 25084.43 | 0.13 |
| 2024-06-11 | 10.74 | 10.61 | -0.10 | -0.93 | 333364.61 | 35343.37 | 0.19 |
| 2024-06-07 | 10.52 | 10.71 | 0.16 | 1.52 | 290599.28 | 30872.96 | 0.16 |
| 2024-06-06 | 10.50 | 10.55 | 0.02 | 0.19 | 376996.98 | 39901.49 | 0.21 |
| 2024-06-05 | 10.44 | 10.53 | 0.11 | 1.06 | 331116.95 | 34808.69 | 0.18 |
| 2024-06-04 | 10.27 | 10.42 | 0.17 | 1.66 | 440658.00 | 45649.85 | 0.24 |
| 2024-06-03 | 9.93 | 10.25 | 0.36 | 3.64 | 596116.38 | 60471.73 | 0.33 |
| 2024-05-31 | 9.89 | 9.89 | 0.01 | 0.10 | 292659.49 | 29028.27 | 0.16 |
| 2024-05-30 | 9.97 | 9.88 | -0.10 | -1.00 | 329411.24 | 32790.48 | 0.18 |
| 2024-05-29 | 9.87 | 9.98 | 0.08 | 0.81 | 344459.46 | 34061.17 | 0.19 |
| 2024-05-28 | 9.77 | 9.90 | 0.14 | 1.43 | 323321.41 | 31915.30 | 0.18 |
| 2024-05-27 | 9.71 | 9.76 | 0.07 | 0.72 | 394896.96 | 38542.56 | 0.22 |
| 2024-05-24 | 9.45 | 9.69 | 0.20 | 2.11 | 478317.52 | 46184.18 | 0.27 |
| 2024-05-23 | 9.43 | 9.49 | 0.04 | 0.42 | 240999.34 | 22887.42 | 0.13 |
| 2024-05-22 | 9.53 | 9.45 | -0.08 | -0.84 | 335304.81 | 31883.35 | 0.19 |
| 2024-05-21 | 9.49 | 9.53 | 0.04 | 0.42 | 214888.75 | 20457.31 | 0.12 |
| 2024-05-20 | 9.36 | 9.49 | 0.12 | 1.28 | 346174.62 | 32667.71 | 0.19 |
| 2024-05-17 | 9.35 | 9.37 | 0.02 | 0.21 | 330476.57 | 30918.61 | 0.18 |
| 2024-05-16 | 9.49 | 9.35 | -0.12 | -1.27 | 389845.43 | 36617.74 | 0.22 |
| 2024-05-15 | 9.57 | 9.47 | -0.10 | -1.05 | 219619.39 | 20951.28 | 0.12 |
| 2024-05-14 | 9.54 | 9.57 | 0.00 | 0.00 | 380170.63 | 36294.36 | 0.21 |
日K线
周K线
月K线
