华电国际(600027)股票信息
| 股票代码 | 600027 |
| 股票名称 | 华电国际 |
| 最新价/元 | 5.96 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 2.06 |
| 买入/元 | 5.95 |
| 卖出/元 | 5.96 |
| 昨收/元 | 5.84 |
| 今开/元 | 5.80 |
| 最高/元 | 6.11 |
| 最低/元 | 5.79 |
| 成交量/手 | 1234783.97 |
| 成交额/万 | 73813.08 |
| 股净值/元 | 17.03 |
| 市净率 | 1.49 |
| 总市值/万 | 6095626.44 |
| 流通值/万 | 5072155.21 |
| 换手率/% | 1.45 |
| 入市日期 | 2005-02-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
华电国际(600027)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 | 5.80 | 5.96 | 0.12 | 2.06 | 1234783.97 | 73813.08 | 1.45 |
| 2024-10-09 | 6.00 | 5.84 | -0.28 | -4.58 | 1440050.48 | 84592.52 | 1.69 |
| 2024-10-08 | 6.53 | 6.12 | 0.13 | 2.17 | 2612596.92 | 161382.22 | 3.07 |
| 2024-09-30 | 5.74 | 5.99 | 0.39 | 6.96 | 2497785.64 | 145798.37 | 2.94 |
| 2024-09-27 | 5.53 | 5.60 | 0.09 | 1.63 | 745941.12 | 41303.55 | 0.88 |
| 2024-09-26 | 5.44 | 5.51 | 0.08 | 1.47 | 1132215.95 | 61348.82 | 1.33 |
| 2024-09-25 | 5.55 | 5.43 | -0.08 | -1.45 | 1220996.61 | 67210.17 | 1.43 |
| 2024-09-24 | 5.32 | 5.51 | 0.23 | 4.36 | 777311.75 | 42038.32 | 0.91 |
| 2024-09-23 | 5.08 | 5.28 | 0.18 | 3.53 | 695814.59 | 36620.51 | 0.82 |
| 2024-09-20 | 5.06 | 5.10 | 0.01 | 0.20 | 445550.85 | 22612.24 | 0.52 |
| 2024-09-19 | 5.01 | 5.09 | 0.10 | 2.00 | 562950.82 | 28332.69 | 0.66 |
| 2024-09-18 | 5.08 | 4.99 | -0.08 | -1.58 | 350844.10 | 17496.06 | 0.41 |
| 2024-09-13 | 4.93 | 5.07 | 0.15 | 3.05 | 896321.09 | 45491.19 | 1.05 |
| 2024-09-12 | 5.01 | 4.92 | -0.08 | -1.60 | 607768.80 | 30207.64 | 0.71 |
| 2024-09-11 | 5.11 | 5.00 | -0.13 | -2.53 | 499571.23 | 25036.10 | 0.59 |
| 2024-09-10 | 5.20 | 5.13 | -0.07 | -1.35 | 660399.00 | 33692.84 | 0.78 |
| 2024-09-09 | 5.35 | 5.20 | -0.19 | -3.53 | 690128.03 | 36046.91 | 0.81 |
| 2024-09-06 | 5.44 | 5.39 | -0.05 | -0.92 | 221386.10 | 12041.02 | 0.26 |
| 2024-09-05 | 5.39 | 5.44 | 0.02 | 0.37 | 423948.17 | 23107.73 | 0.50 |
| 2024-09-04 | 5.52 | 5.42 | -0.11 | -1.99 | 535900.34 | 28952.15 | 0.63 |
| 2024-09-03 | 5.51 | 5.53 | 0.00 | 0.00 | 546724.10 | 30365.94 | 0.64 |
| 2024-09-02 | 5.53 | 5.53 | -0.02 | -0.36 | 511657.68 | 28564.00 | 0.60 |
| 2024-08-30 | 5.55 | 5.55 | -0.04 | -0.72 | 679131.35 | 37750.12 | 0.80 |
| 2024-08-29 | 5.58 | 5.59 | 0.00 | 0.00 | 702912.40 | 38974.53 | 0.83 |
| 2024-08-28 | 5.34 | 5.59 | 0.26 | 4.88 | 984474.80 | 54408.06 | 1.16 |
| 2024-08-27 | 5.32 | 5.33 | 0.01 | 0.19 | 454070.83 | 24137.93 | 0.53 |
| 2024-08-26 | 5.42 | 5.32 | -0.09 | -1.66 | 550562.10 | 29381.13 | 0.65 |
| 2024-08-23 | 5.45 | 5.41 | -0.06 | -1.10 | 498568.00 | 26998.61 | 0.59 |
| 2024-08-22 | 5.39 | 5.47 | 0.08 | 1.48 | 449905.76 | 24415.84 | 0.53 |
| 2024-08-21 | 5.45 | 5.39 | -0.06 | -1.10 | 412412.34 | 22180.28 | 0.48 |
| 2024-08-20 | 5.59 | 5.45 | -0.13 | -2.33 | 634422.50 | 34525.15 | 0.75 |
| 2024-08-19 | 5.67 | 5.58 | -0.09 | -1.59 | 507154.88 | 28472.38 | 0.60 |
| 2024-08-16 | 5.73 | 5.67 | -0.07 | -1.22 | 544333.00 | 30935.39 | 0.64 |
| 2024-08-15 | 5.57 | 5.74 | 0.17 | 3.05 | 840377.01 | 47841.83 | 0.99 |
| 2024-08-14 | 5.45 | 5.57 | 0.07 | 1.27 | 547471.41 | 30398.17 | 0.64 |
| 2024-08-13 | 5.52 | 5.50 | 0.03 | 0.55 | 365753.04 | 20008.61 | 0.43 |
| 2024-08-12 | 5.53 | 5.47 | -0.03 | -0.55 | 492671.18 | 27117.88 | 0.58 |
| 2024-08-09 | 5.54 | 5.50 | -0.04 | -0.72 | 821983.07 | 45388.16 | 0.97 |
| 2024-08-08 | 5.58 | 5.54 | -0.03 | -0.54 | 549483.40 | 30384.96 | 0.65 |
| 2024-08-07 | 5.48 | 5.57 | 0.05 | 0.91 | 1122583.74 | 62987.35 | 1.32 |
| 2024-08-06 | 5.34 | 5.52 | 0.17 | 3.18 | 1204020.03 | 64856.32 | 1.41 |
| 2024-08-05 | 5.40 | 5.35 | -0.19 | -3.43 | 1792041.44 | 95780.69 | 2.11 |
| 2024-08-02 | 6.20 | 5.54 | -0.39 | -6.58 | 2610179.06 | 149275.79 | 3.07 |
| 2024-07-25 | 0.00 | 5.93 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-07-19 | 0.00 | 6.08 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-07-18 | 5.93 | 6.08 | 0.12 | 2.01 | 662691.08 | 39742.63 | 0.78 |
| 2024-07-17 | 6.11 | 5.96 | -0.20 | -3.25 | 737804.12 | 44260.96 | 0.87 |
| 2024-07-16 | 6.10 | 6.16 | 0.03 | 0.49 | 644776.46 | 39531.18 | 0.76 |
| 2024-07-15 | 6.00 | 6.13 | 0.07 | 1.16 | 995684.25 | 60450.56 | 1.17 |
| 2024-07-12 | 6.25 | 6.06 | -0.24 | -3.81 | 1155297.49 | 70800.83 | 1.36 |
| 2024-07-11 | 6.53 | 6.30 | -0.22 | -3.37 | 1613204.04 | 101122.02 | 1.90 |
| 2024-07-10 | 6.83 | 6.52 | -0.35 | -5.10 | 1284610.78 | 84089.19 | 1.51 |
| 2024-07-09 | 6.88 | 6.87 | -0.01 | -0.15 | 742555.06 | 50438.88 | 0.87 |
| 2024-07-08 | 6.82 | 6.88 | 0.01 | 0.15 | 598367.18 | 41125.74 | 0.70 |
| 2024-07-05 | 6.93 | 6.87 | -0.05 | -0.72 | 642704.88 | 43803.84 | 0.76 |
| 2024-07-04 | 7.05 | 6.92 | -0.12 | -1.71 | 686670.67 | 47911.72 | 0.81 |
| 2024-07-03 | 7.03 | 7.04 | 0.00 | 0.00 | 702181.88 | 49295.07 | 0.83 |
| 2024-07-02 | 7.08 | 7.04 | -0.06 | -0.85 | 597577.35 | 42035.91 | 0.70 |
| 2024-07-01 | 6.91 | 7.10 | 0.16 | 2.31 | 964363.24 | 67733.69 | 1.13 |
| 2024-06-28 | 6.60 | 6.94 | 0.32 | 4.83 | 1083902.93 | 73391.81 | 1.27 |
| 2024-06-27 | 6.65 | 6.62 | -0.06 | -0.90 | 561573.00 | 37246.53 | 0.66 |
| 2024-06-26 | 6.73 | 6.68 | -0.08 | -1.18 | 759984.23 | 50335.13 | 0.89 |
| 2024-06-25 | 6.76 | 6.76 | 0.02 | 0.30 | 692708.66 | 46451.43 | 0.81 |
| 2024-06-24 | 6.73 | 6.74 | -0.03 | -0.44 | 710628.61 | 48155.35 | 0.84 |
| 2024-06-21 | 6.76 | 6.77 | 0.00 | 0.00 | 623274.64 | 42301.13 | 0.73 |
| 2024-06-20 | 6.61 | 6.77 | 0.14 | 2.11 | 820430.35 | 55077.37 | 0.96 |
| 2024-06-19 | 6.69 | 6.63 | -0.05 | -0.75 | 591422.68 | 39436.44 | 0.69 |
| 2024-06-18 | 6.69 | 6.68 | -0.01 | -0.15 | 761699.62 | 50745.67 | 0.90 |
| 2024-06-17 | 7.08 | 6.69 | -0.33 | -4.70 | 1345259.25 | 91538.95 | 1.58 |
| 2024-06-14 | 7.29 | 7.02 | -0.25 | -3.44 | 1878851.24 | 134520.13 | 2.21 |
| 2024-06-13 | 7.22 | 7.27 | 0.05 | 0.69 | 827115.73 | 60073.58 | 0.97 |
| 2024-06-12 | 7.15 | 7.22 | 0.03 | 0.42 | 718804.93 | 51574.11 | 0.84 |
| 2024-06-11 | 7.25 | 7.19 | -0.05 | -0.69 | 909629.61 | 65190.07 | 1.07 |
| 2024-06-07 | 7.08 | 7.24 | 0.12 | 1.69 | 742922.38 | 53490.16 | 0.87 |
| 2024-06-06 | 6.94 | 7.12 | 0.20 | 2.89 | 945073.33 | 67093.09 | 1.11 |
| 2024-06-05 | 6.89 | 6.92 | -0.01 | -0.14 | 587456.01 | 40814.66 | 0.69 |
| 2024-06-04 | 6.72 | 6.93 | 0.22 | 3.28 | 775508.41 | 52837.59 | 0.91 |
| 2024-06-03 | 6.62 | 6.71 | 0.10 | 1.51 | 644732.49 | 42956.71 | 0.76 |
| 2024-05-31 | 6.61 | 6.61 | 0.00 | 0.00 | 558619.56 | 36946.63 | 0.66 |
| 2024-05-30 | 6.80 | 6.61 | -0.23 | -3.36 | 633642.83 | 42350.13 | 0.74 |
| 2024-05-29 | 6.77 | 6.84 | 0.09 | 1.33 | 845386.58 | 57513.22 | 0.99 |
| 2024-05-28 | 6.85 | 6.75 | -0.10 | -1.46 | 814811.16 | 55268.30 | 0.96 |
| 2024-05-27 | 6.66 | 6.85 | 0.25 | 3.79 | 1298793.14 | 88901.26 | 1.53 |
| 2024-05-24 | 6.39 | 6.60 | 0.22 | 3.45 | 1076022.86 | 71068.81 | 1.26 |
| 2024-05-23 | 6.53 | 6.38 | -0.17 | -2.60 | 830708.38 | 53201.95 | 0.98 |
| 2024-05-22 | 6.60 | 6.55 | -0.08 | -1.21 | 637599.17 | 42130.77 | 0.75 |
| 2024-05-21 | 6.71 | 6.63 | -0.11 | -1.63 | 462008.92 | 30744.01 | 0.54 |
| 2024-05-20 | 6.57 | 6.74 | 0.17 | 2.59 | 829505.85 | 55171.29 | 0.97 |
| 2024-05-17 | 6.67 | 6.57 | -0.09 | -1.35 | 830805.00 | 54714.02 | 0.98 |
| 2024-05-16 | 7.08 | 6.66 | -0.25 | -3.62 | 1025738.00 | 69262.66 | 1.21 |
| 2024-05-15 | 7.11 | 6.91 | -0.21 | -2.95 | 664049.00 | 46503.82 | 0.78 |
| 2024-05-14 | 7.07 | 7.12 | 0.02 | 0.28 | 903367.57 | 64340.15 | 1.06 |
| 2024-05-13 | 6.90 | 7.10 | 0.21 | 3.05 | 1267366.62 | 89155.51 | 1.49 |
| 2024-05-10 | 6.74 | 6.89 | 0.13 | 1.92 | 872235.44 | 59420.60 | 1.02 |
| 2024-05-09 | 6.77 | 6.76 | -0.03 | -0.44 | 945859.76 | 63504.68 | 1.11 |
| 2024-05-08 | 6.82 | 6.79 | -0.05 | -0.73 | 533309.55 | 36376.55 | 0.63 |
| 2024-05-07 | 6.90 | 6.84 | -0.11 | -1.58 | 674025.39 | 46149.15 | 0.79 |
| 2024-05-06 | 6.76 | 6.95 | 0.19 | 2.81 | 1012582.28 | 69035.45 | 1.19 |
| 2024-04-30 | 6.64 | 6.76 | 0.07 | 1.05 | 1010118.81 | 67933.98 | 1.19 |
| 2024-04-29 | 6.75 | 6.69 | -0.10 | -1.47 | 1237530.04 | 82145.08 | 1.45 |
日K线
周K线
月K线
