华电科工（601226）历史行情

以下为华电科工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	6.230	6.260	6.300	6.200	0.000	0.000%	492.45万	0.31亿	0.424%
2026-10-19	6.230	6.260	6.280	6.170	0.030	0.482%	5.92万	0.00亿	0.000%
2026-10-16	6.110	6.230	6.330	6.110	0.150	2.467%	10.78万	0.00亿	0.000%
2026-10-15	6.120	6.080	6.220	6.050	-0.220	-3.492%	10.78万	0.00亿	0.000%
2026-10-14	6.450	6.300	6.490	6.300	-0.150	-2.326%	8.28万	0.00亿	0.000%
2026-10-13	6.500	6.450	6.560	6.360	-0.110	-1.677%	10.90万	0.00亿	0.000%
2026-10-12	6.620	6.560	6.720	6.550	-0.060	-0.906%	8.33万	0.00亿	0.000%
2026-10-09	6.590	6.620	6.630	6.380	0.010	0.151%	9.48万	0.00亿	0.000%
2026-10-08	6.530	6.610	6.670	6.510	0.100	1.536%	9.61万	0.00亿	0.000%
2026-10-07	6.520	6.510	6.600	6.470	0.000	0.000%	621.36万	0.41亿	0.535%
2026-10-06	6.520	6.510	6.600	6.470	0.000	0.000%	621.36万	0.41亿	0.535%
2026-10-05	6.520	6.510	6.600	6.470	0.000	0.000%	621.36万	0.41亿	0.535%
2026-10-02	6.520	6.510	6.600	6.470	0.000	0.000%	621.36万	0.41亿	0.535%
2026-10-01	6.520	6.510	6.600	6.470	0.000	0.000%	621.36万	0.41亿	0.535%
2026-09-30	6.520	6.510	6.600	6.470	0.000	0.000%	6.21万	0.00亿	0.000%
2026-09-29	6.420	6.510	6.560	6.380	0.090	1.402%	6.23万	0.00亿	0.000%
2026-09-28	6.530	6.420	6.560	6.360	-0.110	-1.685%	8.49万	0.00亿	0.000%
2026-09-27	6.680	6.530	6.680	6.520	-0.150	-2.246%	850.42万	0.56亿	0.732%
2026-09-24	6.680	6.530	6.680	6.520	-0.150	-2.246%	8.50万	0.00亿	0.000%
2026-09-23	6.720	6.680	6.750	6.640	-0.070	-1.037%	9.56万	0.00亿	0.000%
2026-09-22	6.880	6.750	6.920	6.700	-0.170	-2.457%	18.62万	0.00亿	0.000%
2026-09-21	6.610	6.920	6.970	6.590	0.350	5.327%	22.50万	0.00亿	0.000%
2026-09-18	6.520	6.570	6.590	6.490	0.090	1.389%	8.49万	0.00亿	0.000%
2026-09-17	6.480	6.480	6.500	6.390	-0.010	-0.154%	7.75万	0.00亿	0.000%
2026-09-16	6.490	6.490	6.550	6.460	-0.020	-0.307%	7.14万	0.00亿	0.000%
2026-09-15	6.560	6.510	6.590	6.470	-0.040	-0.611%	7.31万	0.00亿	0.000%
2026-09-14	6.580	6.550	6.720	6.480	-0.050	-0.758%	8.85万	0.00亿	0.000%
2026-09-11	6.670	6.600	6.670	6.490	-0.070	-1.049%	10.14万	0.00亿	0.000%
2026-09-10	6.700	6.670	6.760	6.600	-0.060	-0.892%	10.52万	0.00亿	0.000%
2026-09-09	6.600	6.730	6.730	6.520	0.130	1.970%	11.21万	0.00亿	0.000%
2026-09-08	6.480	6.600	6.600	6.420	0.130	2.009%	8.21万	0.00亿	0.000%
2026-09-07	6.500	6.470	6.520	6.430	-0.010	-0.154%	6.33万	0.00亿	0.000%
2026-09-04	6.520	6.480	6.580	6.440	-0.010	-0.154%	8.06万	0.00亿	0.000%
2026-09-03	6.520	6.490	6.580	6.480	-0.040	-0.613%	7.19万	0.00亿	0.000%
2026-09-02	6.590	6.530	6.590	6.500	-0.090	-1.360%	7.77万	0.00亿	0.000%
2026-09-01	6.630	6.620	6.680	6.580	0.030	0.455%	9.10万	0.00亿	0.000%
2026-08-31	6.630	6.590	6.690	6.500	-0.070	-1.051%	9.99万	0.00亿	0.000%
2026-08-28	6.620	6.660	6.690	6.570	0.030	0.452%	12.44万	0.00亿	0.000%
2026-08-27	6.480	6.630	6.700	6.460	0.150	2.315%	18.63万	0.00亿	0.000%
2026-08-26	6.440	6.480	6.570	6.380	-0.020	-0.308%	18.21万	0.00亿	0.000%
2026-08-25	6.100	6.500	6.590	6.040	0.370	6.036%	23.60万	0.00亿	0.000%
2026-08-24	6.100	6.130	6.220	6.060	0.020	0.327%	7.24万	0.00亿	0.000%
2026-08-21	6.100	6.110	6.130	5.980	0.000	0.000%	7.49万	0.00亿	0.000%
2026-08-20	5.990	6.110	6.140	5.990	0.120	2.003%	8.55万	0.00亿	0.000%
2026-08-19	6.180	5.990	6.250	5.990	-0.260	-4.160%	8.99万	0.00亿	0.000%
2026-08-18	6.310	6.250	6.320	6.190	-0.010	-0.160%	6.71万	0.00亿	0.000%
2026-08-17	6.200	6.260	6.270	6.120	0.070	1.131%	8.96万	0.00亿	0.000%
2026-08-14	6.200	6.190	6.260	6.120	-0.030	-0.482%	7.64万	0.00亿	0.000%
2026-08-13	6.350	6.220	6.350	6.220	-0.130	-2.047%	8.23万	0.00亿	0.000%
2026-08-12	6.280	6.350	6.360	6.250	0.090	1.438%	9.08万	0.00亿	0.000%
2026-08-11	6.300	6.260	6.340	6.200	-0.060	-0.949%	7.33万	0.00亿	0.000%
2026-08-10	6.290	6.320	6.330	6.210	0.080	1.282%	9.22万	0.00亿	0.000%
2026-08-07	6.270	6.240	6.270	6.150	-0.030	-0.478%	8.27万	0.00亿	0.000%
2026-08-06	6.270	6.270	6.300	6.180	-0.010	-0.159%	10.07万	0.00亿	0.000%
2026-08-05	6.290	6.280	6.340	6.230	-0.040	-0.633%	11.02万	0.00亿	0.000%
2026-08-04	6.320	6.320	6.370	6.250	0.000	0.000%	13.40万	0.00亿	0.000%
2026-08-03	6.100	6.320	6.330	6.070	0.240	3.947%	14.84万	0.00亿	0.000%
2026-07-31	5.960	6.080	6.110	5.950	0.130	2.185%	13.30万	0.00亿	0.000%
2026-07-30	5.970	5.950	6.160	5.910	-0.040	-0.668%	13.61万	0.00亿	0.000%
2026-07-29	5.800	5.990	5.990	5.800	0.190	3.276%	14.78万	0.00亿	0.000%
2026-07-28	5.750	5.800	5.850	5.750	0.020	0.346%	9.19万	0.00亿	0.000%
2026-07-27	5.640	5.780	5.800	5.610	0.140	2.482%	10.77万	0.00亿	0.000%
2026-07-24	5.820	5.640	5.830	5.640	-0.210	-3.590%	11.66万	0.00亿	0.000%
2026-07-23	5.610	5.850	5.850	5.610	0.260	4.651%	14.61万	0.00亿	0.000%
2026-07-22	5.710	5.590	5.730	5.570	-0.110	-1.930%	11.25万	0.00亿	0.000%
2026-07-21	5.700	5.700	5.720	5.470	0.010	0.176%	17.39万	0.00亿	0.000%
2026-07-20	5.760	5.690	5.890	5.630	-0.020	-0.350%	16.73万	0.00亿	0.000%
2026-07-17	5.820	5.710	5.950	5.690	-0.160	-2.726%	16.49万	0.00亿	0.000%
2026-07-16	5.900	5.870	6.010	5.820	-0.060	-1.012%	11.27万	0.00亿	0.000%
2026-07-15	5.900	5.930	6.050	5.880	0.020	0.338%	10.57万	0.00亿	0.000%
2026-07-14	5.760	5.910	5.910	5.730	0.100	1.721%	11.80万	0.00亿	0.000%
2026-07-13	6.170	5.810	6.170	5.800	-0.370	-5.987%	14.87万	0.00亿	0.000%
2026-07-10	6.090	6.180	6.370	6.000	0.070	1.146%	15.64万	0.00亿	0.000%
2026-07-09	6.010	6.110	6.120	5.890	0.080	1.327%	11.25万	0.00亿	0.000%
2026-07-08	6.160	6.030	6.190	6.020	-0.130	-2.110%	10.01万	0.00亿	0.000%
2026-07-07	6.420	6.160	6.430	6.140	-0.210	-3.297%	12.18万	0.00亿	0.000%
2026-07-06	6.550	6.370	6.710	6.350	-0.190	-2.896%	15.25万	0.00亿	0.000%
2026-07-03	6.340	6.560	6.620	6.330	0.250	3.962%	20.36万	0.00亿	0.000%
2026-07-02	6.400	6.310	6.580	6.300	-0.120	-1.866%	18.39万	0.00亿	0.000%
2026-07-01	6.320	6.430	6.500	6.300	0.070	1.101%	20.78万	0.00亿	0.000%
2026-06-30	6.460	6.360	6.650	6.330	-0.190	-2.901%	26.19万	0.00亿	0.000%
2026-06-29	7.040	6.550	7.060	6.420	-0.452	-6.455%	47.98万	0.00亿	0.000%
2026-06-26	6.672	7.002	7.302	6.662	0.370	5.579%	40.76万	0.00亿	0.000%
2026-06-25	6.652	6.632	6.782	6.592	-0.060	-0.897%	10.41万	0.00亿	0.000%
2026-06-24	6.802	6.692	6.812	6.612	-0.070	-1.035%	9.20万	0.00亿	0.000%
2026-06-23	6.852	6.762	6.992	6.752	-0.090	-1.313%	11.77万	0.00亿	0.000%
2026-06-22	6.782	6.852	6.872	6.592	0.020	0.293%	14.08万	0.00亿	0.000%
2026-06-18	6.922	6.832	6.932	6.792	-0.100	-1.443%	9.48万	0.00亿	0.000%
2026-06-17	7.182	6.932	7.202	6.872	-0.210	-2.940%	12.88万	0.00亿	0.000%
2026-06-16	7.092	7.142	7.272	6.992	0.080	1.133%	13.34万	0.00亿	0.000%
2026-06-15	7.012	7.062	7.152	6.982	0.130	1.875%	10.10万	0.00亿	0.000%
2026-06-12	6.842	6.932	7.002	6.832	0.130	1.911%	12.01万	0.00亿	0.000%
2026-06-11	6.882	6.802	6.882	6.722	-0.060	-0.874%	10.24万	0.00亿	0.000%
2026-06-10	7.052	6.862	7.072	6.782	-0.240	-3.379%	12.71万	0.00亿	0.000%
2026-06-09	7.132	7.102	7.182	7.012	0.040	0.566%	9.18万	0.00亿	0.000%
2026-06-08	7.172	7.062	7.322	6.952	-0.320	-4.335%	14.75万	0.00亿	0.000%
2026-06-05	7.402	7.382	7.462	7.252	-0.030	-0.405%	11.23万	0.00亿	0.000%
2026-06-04	7.572	7.412	7.592	7.352	-0.120	-1.593%	11.73万	0.00亿	0.000%
2026-06-03	7.602	7.532	7.672	7.462	-0.080	-1.051%	12.18万	0.00亿	0.000%
2026-06-02	7.812	7.612	7.892	7.582	-0.240	-3.057%	12.15万	0.00亿	0.000%
2026-06-01	7.762	7.852	7.952	7.672	0.040	0.512%	11.80万	0.00亿	0.000%
2026-05-29	8.032	7.812	8.112	7.802	-0.220	-2.739%	12.55万	0.00亿	0.000%
2026-05-28	7.932	8.032	8.092	7.872	0.050	0.626%	11.78万	0.00亿	0.000%
2026-05-27	8.052	7.982	8.142	7.932	-0.090	-1.115%	11.26万	0.00亿	0.000%
2026-05-26	8.152	8.072	8.172	7.952	-0.160	-1.944%	12.58万	0.00亿	0.000%
2026-05-25	8.142	8.232	8.332	8.142	0.030	0.366%	10.24万	0.00亿	0.000%
2026-05-22	8.142	8.202	8.232	8.022	0.130	1.611%	13.58万	0.00亿	0.000%
2026-05-21	8.382	8.072	8.472	8.032	-0.360	-4.269%	19.10万	0.00亿	0.000%
2026-05-20	8.652	8.432	8.652	8.352	-0.260	-2.991%	18.13万	0.00亿	0.000%
2026-05-19	8.532	8.692	8.702	8.412	0.150	1.756%	15.09万	0.00亿	0.000%
2026-05-18	8.562	8.542	8.632	8.402	-0.040	-0.466%	15.21万	0.00亿	0.000%
2026-05-15	8.822	8.582	8.892	8.512	-0.230	-2.610%	23.48万	0.00亿	0.000%
2026-05-14	9.272	8.812	9.332	8.812	-0.440	-4.756%	26.07万	0.00亿	0.000%
2026-05-13	8.952	9.252	9.402	8.912	0.280	3.121%	36.05万	0.00亿	0.000%
2026-05-12	9.182	8.972	9.252	8.932	-0.150	-1.644%	22.01万	0.00亿	0.000%
2026-05-11	9.202	9.122	9.282	9.102	0.010	0.110%	19.72万	0.00亿	0.000%
2026-05-08	9.062	9.112	9.172	8.972	0.040	0.441%	15.73万	0.00亿	0.000%
2026-05-07	8.902	9.072	9.162	8.902	0.150	1.681%	18.06万	0.00亿	0.000%
2026-05-06	8.852	8.922	9.022	8.842	0.110	1.248%	19.63万	0.00亿	0.000%
2026-04-30	9.002	8.812	9.092	8.712	-0.230	-2.544%	19.09万	0.00亿	0.000%
2026-04-29	8.842	9.042	9.122	8.782	0.110	1.232%	16.04万	0.00亿	0.000%
2026-04-28	9.332	8.932	9.332	8.932	-0.350	-3.771%	22.15万	0.00亿	0.000%
2026-04-27	9.182	9.282	9.462	9.102	0.070	0.760%	18.66万	0.00亿	0.000%
2026-04-24	9.352	9.212	9.352	9.122	-0.140	-1.497%	15.06万	0.00亿	0.000%
2026-04-23	9.502	9.352	9.562	9.252	-0.120	-1.267%	17.64万	0.00亿	0.000%
2026-04-22	9.472	9.472	9.542	9.392	0.000	0.000%	18.26万	0.00亿	0.000%
2026-04-21	9.512	9.462	9.512	9.352	-0.060	-0.630%	16.13万	0.00亿	0.000%
2026-04-20	9.602	9.522	9.602	9.432	0.000	0.000%	23.39万	0.00亿	0.000%
2026-04-17	9.372	9.542	9.592	9.372	0.000	0.000%	28.97万	0.00亿	0.000%
2026-04-16	9.220	9.370	9.380	9.070	0.130	1.410%	23.05万	2.15亿	1.980%
2026-04-15	9.262	9.242	9.472	9.172	0.000	0.000%	32.06万	0.00亿	0.000%
2026-04-14	9.282	9.222	9.312	9.122	-0.050	-0.539%	17.07万	0.00亿	0.000%
2026-04-13	9.122	9.272	9.362	9.092	0.000	0.000%	21.26万	0.00亿	0.000%
2026-04-10	9.162	9.122	9.232	9.082	0.000	0.000%	15.75万	0.00亿	0.000%
2026-04-09	9.202	9.082	9.222	9.042	0.000	0.000%	18.98万	0.00亿	0.000%
2026-04-08	9.062	9.272	9.292	9.062	0.000	0.000%	27.33万	0.00亿	0.000%
2026-04-07	8.652	8.702	8.782	8.612	0.000	0.000%	16.95万	0.00亿	0.000%
2026-04-03	8.932	8.622	9.012	8.602	0.000	0.000%	23.74万	0.00亿	0.000%
2026-04-02	9.162	8.932	9.302	8.872	0.000	0.000%	23.49万	0.00亿	0.000%
2026-04-01	9.202	9.202	9.282	9.112	0.000	0.000%	26.03万	0.00亿	0.000%