闽东电力

000993
🏛️ 中国 →
9.85
最后更新: 2025-09-30
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 9.78 9.82 9.73 9.80 406.4K
09:35 9.79 9.91 9.78 9.90 534.2K
09:40 9.91 9.92 9.88 9.90 456.1K
09:45 9.90 9.91 9.87 9.88 269.3K
09:50 9.88 9.88 9.86 9.87 90.5K
09:55 9.88 9.89 9.85 9.89 191.9K
10:00 9.88 9.91 9.88 9.89 112.8K
10:05 9.89 9.94 9.89 9.93 372.0K
10:10 9.93 9.94 9.91 9.94 248.9K
10:15 9.93 9.94 9.92 9.92 62.4K
10:20 9.92 9.94 9.92 9.94 157.0K
10:25 9.94 9.95 9.93 9.94 216.4K
10:30 9.94 9.95 9.93 9.94 99.5K
10:35 9.94 9.94 9.92 9.93 86.4K
10:40 9.93 9.94 9.92 9.93 43.7K
10:45 9.93 9.94 9.93 9.94 31.2K
10:50 9.94 9.94 9.93 9.93 54.0K
10:55 9.93 9.94 9.93 9.94 61.4K
11:00 9.94 9.95 9.94 9.94 100.2K
11:05 9.93 9.94 9.93 9.93 69.8K
11:10 9.92 9.94 9.92 9.94 61.6K
11:15 9.93 9.95 9.93 9.93 125.7K
11:20 9.94 9.94 9.93 9.93 44.8K
11:25 9.93 9.93 9.92 9.93 10.5K
13:00 9.93 9.93 9.92 9.92 62.2K
13:05 9.91 9.93 9.91 9.92 26.2K
13:10 9.92 9.93 9.92 9.92 49.0K
13:15 9.92 9.93 9.91 9.92 63.5K
13:20 9.92 9.93 9.92 9.92 58.2K
13:25 9.90 9.92 9.90 9.91 191.7K
13:30 9.92 9.92 9.91 9.91 51.3K
13:35 9.91 9.92 9.90 9.92 40.7K
13:40 9.92 9.92 9.91 9.91 32.4K
13:45 9.91 9.92 9.90 9.91 44.1K
13:50 9.91 9.92 9.89 9.90 43.9K
13:55 9.91 9.91 9.86 9.88 275.8K
14:00 9.88 9.91 9.88 9.90 116.5K
14:05 9.91 9.91 9.88 9.89 67.9K
14:10 9.88 9.90 9.86 9.87 133.8K
14:15 9.87 9.89 9.86 9.87 176.3K
14:20 9.87 9.90 9.87 9.89 70.2K
14:25 9.89 9.89 9.85 9.85 170.2K
14:30 9.85 9.88 9.85 9.86 137.7K
14:35 9.86 9.86 9.85 9.86 100.1K
14:40 9.86 9.87 9.85 9.86 100.5K
14:45 9.87 9.87 9.85 9.85 186.2K
14:50 9.85 9.86 9.85 9.85 186.0K
14:55 9.86 9.86 9.84 9.84 198.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 9.90 9.92 9.82 9.85 3.2M
2025-09-29 9.84 9.92 9.72 9.88 4.3M
2025-09-26 9.79 9.95 9.72 9.84 6.5M
2025-09-25 10.08 10.11 9.67 9.80 14.8M
2025-09-24 9.92 10.10 9.87 10.10 4.8M
2025-09-23 10.00 10.03 9.79 9.92 6.4M
2025-09-22 10.07 10.10 9.98 10.05 3.6M
2025-09-19 10.07 10.12 9.99 10.07 4.8M
2025-09-18 10.30 10.30 9.97 10.05 9.7M
2025-09-17 10.31 10.34 10.24 10.29 4.7M
2025-09-16 10.27 10.34 10.20 10.32 5.4M
2025-09-15 10.38 10.40 10.24 10.28 6.0M
2025-09-12 10.44 10.44 10.28 10.33 8.0M
2025-09-11 10.44 10.45 10.32 10.44 7.9M
2025-09-10 10.56 10.57 10.41 10.44 5.5M
2025-09-09 10.67 10.71 10.55 10.57 6.9M
2025-09-08 10.59 10.76 10.59 10.67 8.0M
2025-09-05 10.44 10.60 10.28 10.60 7.2M
2025-09-04 10.40 10.57 10.26 10.40 8.7M
2025-09-03 10.71 10.81 10.41 10.41 11.0M
2025-09-02 10.64 10.78 10.60 10.73 11.3M
2025-09-01 10.63 10.73 10.50 10.67 7.4M
2025-08-29 10.70 10.77 10.60 10.63 8.4M
2025-08-28 10.68 10.74 10.40 10.65 16.2M
2025-08-27 10.99 11.23 10.76 10.80 20.6M
2025-08-26 11.05 11.08 10.91 11.03 15.3M
2025-08-25 10.94 11.03 10.85 10.96 15.6M
2025-08-22 11.08 11.12 10.83 10.96 13.7M
2025-08-21 10.86 11.10 10.83 11.05 19.4M
2025-08-20 10.76 10.93 10.71 10.85 10.9M
2025-08-19 10.70 10.82 10.70 10.79 12.9M
2025-08-18 10.68 10.75 10.60 10.72 12.8M
2025-08-15 10.62 10.72 10.58 10.68 10.9M
2025-08-14 10.93 11.03 10.63 10.65 18.5M
2025-08-13 10.85 11.06 10.76 11.01 21.7M
2025-08-12 10.90 11.05 10.83 10.92 19.5M
2025-08-11 10.69 11.48 10.40 11.11 36.7M
2025-08-08 10.72 11.08 10.71 10.87 35.4M
2025-08-07 10.49 10.57 10.43 10.56 14.1M
2025-08-06 10.45 10.47 10.35 10.46 7.6M
2025-08-05 10.43 10.49 10.41 10.49 7.6M
2025-08-04 10.39 10.51 10.34 10.46 7.5M
2025-08-01 10.42 10.50 10.33 10.45 7.4M
2025-07-31 10.57 10.57 10.32 10.39 12.6M
2025-07-30 10.63 10.73 10.56 10.63 13.1M
2025-07-29 10.70 10.80 10.45 10.62 14.7M
2025-07-28 10.71 10.79 10.67 10.79 11.8M
2025-07-25 10.99 11.02 10.74 10.77 17.8M
2025-07-24 10.94 10.99 10.81 10.96 21.4M
2025-07-23 11.20 11.23 10.93 10.96 26.5M
2025-07-22 11.48 11.59 11.10 11.23 39.1M
2025-07-21 11.42 11.98 11.23 11.49 75.6M
2025-07-18 10.21 11.23 10.13 11.23 47.5M
2025-07-17 10.35 10.35 10.18 10.21 9.0M
2025-07-16 10.21 10.31 10.11 10.27 11.0M
2025-07-15 10.74 10.74 10.14 10.21 22.6M
2025-07-14 10.53 10.89 10.53 10.74 26.2M
2025-07-11 10.41 10.55 10.35 10.52 14.6M
2025-07-10 10.51 10.65 10.36 10.48 16.9M
2025-07-09 10.55 10.84 10.50 10.53 24.2M
2025-07-08 10.85 10.90 10.58 10.66 34.9M
2025-07-07 10.64 11.30 10.37 11.08 51.5M
2025-07-04 10.05 10.43 10.05 10.33 28.7M
2025-07-03 9.95 10.16 9.90 10.07 14.7M
2025-07-02 10.00 10.02 9.88 9.97 13.6M
2025-07-01 9.76 10.09 9.74 10.05 22.5M
2025-06-30 9.65 9.90 9.57 9.77 12.6M
2025-06-27 9.55 9.63 9.53 9.60 7.3M
2025-06-26 9.56 9.61 9.48 9.57 8.1M
2025-06-25 9.50 9.56 9.45 9.54 7.3M
2025-06-24 9.40 9.54 9.34 9.50 7.4M
2025-06-23 9.20 9.33 9.15 9.32 5.5M
2025-06-20 9.21 9.35 9.21 9.25 5.2M
2025-06-19 9.50 9.52 9.26 9.29 10.4M
2025-06-18 9.67 9.70 9.52 9.52 8.2M
2025-06-17 9.66 9.70 9.58 9.68 7.8M
2025-06-16 9.65 9.73 9.51 9.66 10.7M
2025-06-13 9.80 10.05 9.70 9.71 17.0M
2025-06-12 10.02 10.02 9.76 9.79 14.8M
2025-06-11 9.87 10.05 9.77 10.04 19.2M
2025-06-10 9.82 9.94 9.68 9.92 19.2M
2025-06-09 9.76 9.85 9.66 9.82 11.3M
2025-06-06 9.87 10.02 9.86 9.91 7.9M
2025-06-05 10.03 10.10 9.88 9.92 10.1M
2025-06-04 9.80 9.99 9.76 9.96 11.4M
2025-06-03 9.71 9.81 9.61 9.79 10.2M
2025-05-30 10.19 10.20 9.81 9.81 13.8M
2025-05-29 9.84 10.15 9.82 10.08 16.4M
2025-05-28 9.91 10.15 9.83 9.84 12.2M
2025-05-27 9.95 10.09 9.87 9.97 12.4M
2025-05-26 9.73 10.04 9.72 9.96 13.5M
2025-05-23 10.18 10.26 9.78 9.80 25.2M
2025-05-22 10.63 10.84 10.23 10.29 30.2M
2025-05-21 10.60 11.20 10.55 10.78 43.7M
2025-05-20 10.31 10.76 10.25 10.72 30.8M
2025-05-19 10.20 10.41 10.15 10.38 18.3M
2025-05-16 10.41 10.52 10.16 10.17 24.0M
2025-05-15 10.59 10.88 10.50 10.53 26.7M
2025-05-14 10.50 10.80 10.26 10.71 33.1M
2025-05-13 10.60 10.69 10.46 10.56 20.5M
2025-05-12 10.81 10.88 10.51 10.63 31.3M
2025-05-09 10.80 11.10 10.72 10.93 34.0M
2025-05-08 10.85 11.47 10.76 10.97 40.1M
2025-05-07 10.92 11.80 10.84 10.99 52.2M
2025-05-06 10.62 11.24 10.53 11.10 47.6M
2025-04-30 10.70 10.85 10.45 10.76 54.3M
2025-04-29 11.34 11.37 10.76 10.88 82.5M
2025-04-28 10.78 11.97 10.40 11.95 91.1M
2025-04-25 10.26 11.30 10.19 10.88 75.2M
2025-04-24 9.78 10.60 9.75 10.27 58.6M
2025-04-23 9.86 10.04 9.72 9.83 28.6M
2025-04-22 9.98 10.30 9.85 10.01 40.0M
2025-04-21 9.48 10.19 9.47 10.08 35.5M
2025-04-18 9.75 9.85 9.52 9.54 27.2M
2025-04-17 9.80 10.19 9.73 9.91 33.3M
2025-04-16 10.18 10.30 9.84 9.85 40.8M
2025-04-15 9.61 10.60 9.45 10.28 58.1M
2025-04-14 9.08 9.66 9.05 9.65 43.2M
2025-04-11 9.21 9.33 9.03 9.04 22.9M
2025-04-10 9.05 9.45 9.02 9.33 30.1M
2025-04-09 9.01 9.30 8.48 9.19 32.5M
2025-04-08 8.70 9.24 8.69 9.19 30.9M
2025-04-07 8.98 9.35 8.48 8.73 33.1M
2025-04-03 9.02 9.57 9.00 9.41 31.7M
2025-04-02 9.22 9.27 9.09 9.12 15.7M
2025-04-01 9.04 9.28 9.04 9.28 24.5M
2025-03-31 8.99 9.23 8.91 8.98 16.2M
2025-03-28 8.96 9.23 8.96 9.06 19.9M
2025-03-27 9.08 9.14 8.92 8.97 13.8M
2025-03-26 9.23 9.25 9.02 9.14 14.6M
2025-03-25 9.10 9.38 9.03 9.23 21.7M
2025-03-24 9.28 9.44 8.99 9.18 24.7M
2025-03-21 9.00 9.20 8.99 9.12 14.9M
2025-03-20 9.08 9.19 9.04 9.06 11.9M
2025-03-19 8.91 9.20 8.88 9.13 17.5M
2025-03-18 9.00 9.00 8.87 8.94 7.8M
2025-03-17 8.88 9.05 8.85 8.95 13.1M
2025-03-14 8.86 9.05 8.82 8.90 19.5M
2025-03-13 8.59 9.27 8.59 8.98 30.2M
2025-03-12 8.55 8.66 8.52 8.63 8.2M
2025-03-11 8.41 8.55 8.40 8.55 5.6M
2025-03-10 8.38 8.49 8.36 8.47 6.1M
2025-03-07 8.38 8.43 8.32 8.37 4.3M
2025-03-06 8.40 8.42 8.35 8.41 4.0M
2025-03-05 8.47 8.49 8.34 8.40 4.7M
2025-03-04 8.38 8.53 8.37 8.50 5.8M
2025-03-03 8.35 8.50 8.30 8.41 5.8M
2025-02-28 8.37 8.45 8.29 8.31 5.3M
2025-02-27 8.51 8.53 8.28 8.40 6.9M
2025-02-26 8.35 8.49 8.35 8.49 6.1M
2025-02-25 8.42 8.47 8.33 8.34 5.0M
2025-02-24 8.39 8.49 8.36 8.47 5.0M
2025-02-21 8.43 8.50 8.36 8.40 6.0M
2025-02-20 8.44 8.50 8.36 8.42 4.4M
2025-02-19 8.44 8.51 8.39 8.44 5.3M
2025-02-18 8.58 8.67 8.44 8.47 5.2M
2025-02-17 8.49 8.65 8.42 8.63 5.8M
2025-02-14 8.52 8.57 8.46 8.48 3.7M
2025-02-13 8.67 8.67 8.52 8.53 4.1M
2025-02-12 8.57 8.66 8.54 8.61 5.0M
2025-02-11 8.50 8.65 8.44 8.57 5.9M
2025-02-10 8.50 8.53 8.44 8.52 4.6M
2025-02-07 8.40 8.49 8.37 8.45 5.6M
2025-02-06 8.31 8.41 8.26 8.41 4.2M
2025-02-05 8.38 8.41 8.28 8.34 4.4M
2025-01-27 8.22 8.41 8.17 8.33 7.1M
2025-01-24 8.13 8.20 8.10 8.16 3.6M
2025-01-23 8.25 8.31 8.15 8.16 3.8M
2025-01-22 8.18 8.22 8.12 8.15 2.9M
2025-01-21 8.30 8.35 8.18 8.22 2.6M
2025-01-20 8.31 8.38 8.23 8.30 3.5M
2025-01-17 8.24 8.31 8.18 8.31 2.9M
2025-01-16 8.26 8.35 8.18 8.25 3.3M
2025-01-15 8.30 8.33 8.23 8.25 2.5M
2025-01-14 8.15 8.30 8.13 8.30 4.2M
2025-01-13 8.01 8.13 7.93 8.13 2.7M
2025-01-10 8.25 8.25 8.08 8.08 2.3M
2025-01-09 8.29 8.32 8.20 8.22 2.2M
2025-01-08 8.26 8.35 8.13 8.29 3.9M
2025-01-07 8.24 8.38 8.13 8.30 4.3M
2025-01-06 8.18 8.33 7.98 8.22 4.8M
2025-01-03 8.24 8.30 8.08 8.17 4.6M
2025-01-02 8.38 8.44 8.14 8.19 5.7M