长江电力

600900
🏛️ 中国 →
27.30
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 27.07 27.20 27.03 27.17 8,476.2K
09:35 27.16 27.20 27.15 27.19 3,066.8K
09:40 27.18 27.20 27.15 27.18 2,477.8K
09:45 27.18 27.20 27.15 27.20 2,020.5K
09:50 27.20 27.20 27.17 27.19 1,469.7K
09:55 27.20 27.20 27.16 27.16 1,557.2K
10:00 27.17 27.19 27.15 27.18 1,450.7K
10:05 27.17 27.18 27.15 27.15 1,197.6K
10:10 27.16 27.17 27.15 27.16 1,730.8K
10:15 27.17 27.17 27.12 27.13 2,114.0K
10:20 27.13 27.16 27.13 27.13 955.9K
10:25 27.13 27.14 27.10 27.11 1,663.2K
10:30 27.10 27.15 27.10 27.12 2,023.3K
10:35 27.13 27.13 27.10 27.12 1,318.3K
10:40 27.11 27.16 27.10 27.16 1,337.2K
10:45 27.13 27.15 27.12 27.13 705.8K
10:50 27.12 27.13 27.11 27.12 715.6K
10:55 27.11 27.12 27.10 27.11 932.0K
11:00 27.11 27.13 27.11 27.13 847.5K
11:05 27.12 27.18 27.12 27.16 1,031.1K
11:10 27.15 27.16 27.14 27.15 658.9K
11:15 27.15 27.16 27.14 27.15 606.3K
11:20 27.15 27.16 27.13 27.13 797.7K
11:25 27.13 27.19 27.13 27.17 1,234.7K
13:00 27.18 27.19 27.12 27.12 1,219.6K
13:05 27.12 27.17 27.12 27.15 925.0K
13:10 27.15 27.25 27.15 27.25 2,282.5K
13:15 27.25 27.25 27.20 27.21 1,191.3K
13:20 27.20 27.21 27.15 27.15 745.7K
13:25 27.15 27.16 27.13 27.14 787.7K
13:30 27.14 27.14 27.11 27.12 1,052.3K
13:35 27.11 27.12 27.10 27.11 1,401.1K
13:40 27.11 27.12 27.10 27.11 1,008.4K
13:45 27.10 27.11 27.10 27.10 737.4K
13:50 27.10 27.11 27.09 27.10 1,547.5K
13:55 27.10 27.11 27.09 27.11 754.3K
14:00 27.10 27.13 27.10 27.10 897.3K
14:05 27.10 27.11 27.08 27.09 1,097.2K
14:10 27.09 27.09 27.07 27.08 1,678.4K
14:15 27.07 27.10 27.07 27.08 1,036.6K
14:20 27.07 27.10 27.07 27.09 779.3K
14:25 27.09 27.10 27.09 27.09 806.9K
14:30 27.10 27.13 27.08 27.12 1,289.2K
14:35 27.12 27.13 27.10 27.11 926.8K
14:40 27.12 27.13 27.10 27.11 1,355.3K
14:45 27.12 27.13 27.11 27.11 1,402.4K
14:50 27.12 27.14 27.10 27.13 1,566.2K
14:55 27.13 27.16 27.12 27.15 1,052.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 27.43 27.50 27.19 27.30 92.7M
2025-09-26 27.30 27.55 27.24 27.47 79.4M
2025-09-25 27.21 27.33 27.08 27.29 63.4M
2025-09-24 27.28 27.53 27.24 27.25 87.4M
2025-09-23 27.12 27.39 27.03 27.32 87.2M
2025-09-22 27.10 27.25 27.02 27.12 69.7M
2025-09-19 27.32 27.35 27.12 27.20 73.5M
2025-09-18 27.69 27.70 27.21 27.31 144.8M
2025-09-17 27.72 27.83 27.67 27.70 61.5M
2025-09-16 27.79 27.80 27.65 27.73 57.5M
2025-09-15 27.90 27.91 27.76 27.80 72.6M
2025-09-12 28.00 28.15 27.90 27.93 93.0M
2025-09-11 28.00 28.11 27.92 28.00 105.4M
2025-09-10 28.01 28.09 27.90 28.01 59.9M
2025-09-09 28.16 28.20 27.96 28.01 76.1M
2025-09-08 28.02 28.22 28.00 28.15 90.1M
2025-09-05 28.16 28.31 28.00 28.07 107.0M
2025-09-04 27.94 28.30 27.71 28.23 175.8M
2025-09-03 28.25 28.40 27.83 27.96 127.1M
2025-09-02 27.70 28.29 27.70 28.21 175.1M
2025-09-01 28.10 28.10 27.71 27.79 124.6M
2025-08-29 27.90 28.16 27.85 28.09 106.7M
2025-08-28 27.95 27.99 27.69 27.87 109.3M
2025-08-27 28.25 28.30 27.93 27.96 127.5M
2025-08-26 28.35 28.40 28.21 28.31 113.1M
2025-08-25 28.04 28.55 28.03 28.35 218.6M
2025-08-22 27.88 27.92 27.70 27.87 103.2M
2025-08-21 27.69 27.95 27.66 27.85 117.9M
2025-08-20 27.60 27.74 27.46 27.69 102.2M
2025-08-19 27.65 27.78 27.61 27.63 114.6M
2025-08-18 27.64 27.72 27.55 27.64 114.7M
2025-08-15 27.71 27.78 27.60 27.63 107.2M
2025-08-14 27.62 27.89 27.60 27.66 101.8M
2025-08-13 27.77 27.85 27.61 27.63 93.4M
2025-08-12 27.69 27.88 27.64 27.76 74.3M
2025-08-11 27.86 27.88 27.51 27.69 124.4M
2025-08-08 28.06 28.08 27.86 27.86 82.5M
2025-08-07 27.94 28.18 27.84 28.06 105.2M
2025-08-06 28.09 28.12 27.87 27.97 114.5M
2025-08-05 28.14 28.18 27.96 28.10 78.7M
2025-08-04 27.90 28.17 27.80 28.14 82.3M
2025-08-01 27.79 28.05 27.68 27.99 98.1M
2025-07-31 28.42 28.42 27.70 27.84 258.0M
2025-07-30 28.64 28.94 28.64 28.70 97.8M
2025-07-29 28.61 28.74 28.60 28.63 71.8M
2025-07-28 28.75 28.84 28.60 28.64 84.4M
2025-07-25 28.86 28.98 28.75 28.75 100.9M
2025-07-24 29.19 29.19 28.80 28.94 166.9M
2025-07-23 29.41 29.45 29.17 29.18 107.4M
2025-07-22 29.46 29.51 29.28 29.36 94.4M
2025-07-21 29.70 29.86 29.42 29.51 77.8M
2025-07-18 29.54 29.60 29.35 29.50 60.2M
2025-07-17 30.32 30.40 30.12 30.16 61.5M
2025-07-16 30.60 30.66 30.33 30.34 38.6M
2025-07-15 30.61 30.68 30.35 30.48 56.2M
2025-07-14 30.42 30.79 30.40 30.61 77.2M
2025-07-11 29.92 30.59 29.87 30.40 164.2M
2025-07-10 30.00 30.08 29.80 29.90 94.8M
2025-07-09 29.95 30.10 29.85 29.98 67.0M
2025-07-08 30.27 30.27 29.91 29.92 107.3M
2025-07-07 30.24 30.28 30.07 30.26 50.8M
2025-07-04 30.06 30.29 30.01 30.16 67.9M
2025-07-03 30.26 30.28 29.85 30.09 93.7M
2025-07-02 30.40 30.48 30.22 30.25 57.2M
2025-07-01 30.20 30.52 30.15 30.37 59.5M
2025-06-30 30.23 30.42 30.10 30.14 75.5M
2025-06-27 31.16 31.16 30.20 30.22 147.5M
2025-06-26 30.88 31.19 30.86 31.11 70.6M
2025-06-25 30.48 30.95 30.40 30.88 78.4M
2025-06-24 30.61 30.81 30.53 30.58 78.8M
2025-06-23 30.38 30.76 30.28 30.65 58.8M
2025-06-20 30.72 30.83 30.38 30.40 56.2M
2025-06-19 30.80 30.84 30.58 30.72 55.9M
2025-06-18 30.60 30.86 30.57 30.71 62.2M
2025-06-17 30.45 30.70 30.06 30.67 78.9M
2025-06-16 30.55 30.62 30.30 30.46 51.7M
2025-06-13 30.19 30.66 30.18 30.62 104.4M
2025-06-12 30.16 30.33 30.02 30.19 63.2M
2025-06-11 30.00 30.28 29.98 30.18 57.7M
2025-06-10 29.98 30.29 29.96 30.03 66.3M
2025-06-09 29.93 30.09 29.85 29.98 68.1M
2025-06-06 29.80 30.02 29.75 29.99 54.7M
2025-06-05 29.89 29.94 29.65 29.80 55.1M
2025-06-04 30.14 30.16 29.85 29.89 59.6M
2025-06-03 30.28 30.35 29.85 30.15 78.3M
2025-05-30 30.32 30.49 30.20 30.20 64.5M
2025-05-29 30.48 30.55 30.11 30.29 66.9M
2025-05-28 30.27 30.55 30.20 30.53 53.8M
2025-05-27 30.30 30.59 30.22 30.26 56.8M
2025-05-26 30.40 30.56 30.12 30.34 62.7M
2025-05-23 30.99 31.06 30.39 30.49 85.4M
2025-05-22 30.80 31.05 30.56 31.03 53.7M
2025-05-21 30.74 30.95 30.70 30.80 53.5M
2025-05-20 30.48 30.94 30.48 30.68 60.6M
2025-05-19 30.10 30.58 30.10 30.47 56.2M
2025-05-16 30.30 30.50 29.96 30.10 63.8M
2025-05-15 30.06 30.36 30.00 30.35 71.5M
2025-05-14 29.73 30.10 29.67 30.08 74.8M
2025-05-13 29.42 29.74 29.36 29.74 61.7M
2025-05-12 29.46 29.69 29.31 29.54 57.2M
2025-05-09 29.30 29.77 29.28 29.55 73.3M
2025-05-08 29.28 29.48 29.22 29.31 47.0M
2025-05-07 29.28 29.38 29.06 29.35 80.9M
2025-05-06 29.65 29.65 29.13 29.18 83.1M
2025-04-30 29.55 29.57 29.32 29.50 55.4M
2025-04-29 29.72 29.77 29.35 29.46 72.3M
2025-04-28 29.52 29.92 29.41 29.72 72.3M
2025-04-25 29.48 29.73 29.30 29.52 54.5M
2025-04-24 29.20 29.55 29.16 29.46 56.9M
2025-04-23 29.28 29.38 29.08 29.20 61.6M
2025-04-22 29.32 29.82 29.23 29.33 76.9M
2025-04-21 29.50 29.70 29.30 29.31 56.6M
2025-04-18 29.10 29.60 29.06 29.58 88.1M
2025-04-17 29.30 29.32 29.00 29.21 84.1M
2025-04-16 29.25 29.41 29.05 29.40 100.8M
2025-04-15 29.08 29.35 28.99 29.27 78.3M
2025-04-14 29.01 29.25 28.82 29.15 82.6M
2025-04-11 29.28 29.28 29.00 29.20 87.3M
2025-04-10 29.46 29.49 28.85 29.17 138.6M
2025-04-09 29.05 29.60 28.76 29.57 219.8M
2025-04-08 28.26 29.18 28.00 29.05 234.1M
2025-04-07 28.04 28.86 27.77 28.33 325.9M
2025-04-03 27.71 28.44 27.71 28.40 143.8M
2025-04-02 27.90 27.96 27.71 27.83 55.4M
2025-04-01 27.85 27.94 27.66 27.90 58.0M
2025-03-31 27.92 28.11 27.75 27.81 90.5M
2025-03-28 27.76 27.90 27.64 27.85 57.2M
2025-03-27 27.75 27.86 27.62 27.77 57.3M
2025-03-26 27.93 27.99 27.61 27.83 69.1M
2025-03-25 27.71 28.00 27.56 27.93 77.3M
2025-03-24 27.42 27.80 27.37 27.70 99.2M
2025-03-21 27.67 27.76 27.37 27.40 74.2M
2025-03-20 27.70 27.76 27.54 27.64 60.2M
2025-03-19 27.24 27.70 27.16 27.63 131.9M
2025-03-18 27.37 27.42 27.17 27.20 77.7M
2025-03-17 27.51 27.69 27.35 27.37 76.4M
2025-03-14 27.29 27.55 27.23 27.45 111.4M
2025-03-13 27.10 27.35 27.09 27.25 87.4M
2025-03-12 27.16 27.19 27.01 27.12 78.5M
2025-03-11 27.04 27.29 27.03 27.19 91.0M
2025-03-10 27.27 27.28 27.03 27.10 88.3M
2025-03-07 27.21 27.37 27.13 27.26 68.4M
2025-03-06 27.41 27.48 27.15 27.22 98.1M
2025-03-05 27.14 27.60 27.01 27.48 94.7M
2025-03-04 27.09 27.20 26.98 27.15 64.7M
2025-03-03 27.38 27.43 27.06 27.09 112.8M
2025-02-28 27.48 27.74 27.35 27.38 117.5M
2025-02-27 27.64 27.72 27.31 27.52 99.2M
2025-02-26 27.30 27.70 27.27 27.63 88.9M
2025-02-25 27.58 27.65 27.20 27.33 97.3M
2025-02-24 27.80 27.92 27.51 27.55 129.4M
2025-02-21 28.04 28.04 27.71 27.80 124.7M
2025-02-20 28.00 28.12 27.86 28.04 69.6M
2025-02-19 28.26 28.41 28.03 28.07 83.2M
2025-02-18 28.05 28.56 28.05 28.36 108.4M
2025-02-17 28.06 28.17 27.62 28.17 109.6M
2025-02-14 28.17 28.50 28.05 28.21 92.9M
2025-02-13 27.92 28.23 27.83 28.17 94.0M
2025-02-12 27.85 28.03 27.77 27.99 71.5M
2025-02-11 27.98 27.98 27.70 27.90 90.1M
2025-02-10 28.05 28.16 27.90 27.91 96.9M
2025-02-07 28.20 28.24 27.90 28.13 109.1M
2025-02-06 28.36 28.43 28.13 28.27 67.6M
2025-02-05 28.86 28.89 28.27 28.35 90.3M
2025-01-27 28.27 29.10 28.22 28.90 99.5M
2025-01-24 28.38 28.65 28.20 28.20 84.0M
2025-01-23 28.72 28.81 28.28 28.50 103.5M
2025-01-22 29.16 29.30 28.60 28.69 107.4M
2025-01-21 28.96 29.31 28.82 29.16 78.9M
2025-01-20 29.05 29.06 28.83 28.97 66.5M
2025-01-17 28.87 29.03 28.76 29.01 59.6M
2025-01-16 28.73 28.98 28.72 28.84 72.1M
2025-01-15 28.73 29.12 28.61 28.80 72.3M
2025-01-14 28.80 28.98 28.72 28.84 82.0M
2025-01-13 28.80 28.91 28.43 28.81 90.6M
2025-01-10 28.79 29.05 28.51 28.87 69.5M
2025-01-09 28.94 29.06 28.64 28.79 58.2M
2025-01-08 28.67 29.16 28.63 29.00 90.6M
2025-01-07 28.88 28.89 28.54 28.70 65.5M
2025-01-06 29.10 29.10 28.51 28.89 79.5M
2025-01-03 29.21 29.43 28.85 29.00 94.6M
2025-01-02 29.51 29.73 29.08 29.20 104.1M