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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.71 13.95 13.55 13.58 13.9M
2021-12-30 13.61 13.75 13.54 13.61 11.9M
2021-12-29 13.89 13.89 13.56 13.60 14.8M
2021-12-28 14.20 14.40 13.65 13.90 19.9M
2021-12-27 13.95 14.76 13.77 14.16 23.9M
2021-12-24 14.50 14.95 14.04 14.10 31.2M
2021-12-23 13.93 14.95 13.75 14.66 40.4M
2021-12-22 14.20 14.27 13.85 13.92 18.9M
2021-12-21 14.19 14.29 13.88 14.20 20.7M
2021-12-20 15.01 15.19 14.14 14.19 37.3M
2021-12-17 15.50 15.99 15.00 15.26 36.9M
2021-12-16 15.94 16.17 15.70 15.92 30.3M
2021-12-15 16.11 16.64 15.60 16.01 50.2M
2021-12-14 15.45 16.48 15.30 16.20 51.1M
2021-12-13 15.36 16.09 15.36 15.64 35.8M
2021-12-10 15.66 16.28 15.51 15.51 40.0M
2021-12-09 16.07 16.42 15.68 15.78 51.4M
2021-12-08 16.01 16.80 16.01 16.30 87.2M
2021-12-07 14.25 15.65 13.54 15.65 58.2M
2021-12-06 14.15 14.74 14.12 14.23 41.1M
2021-12-03 13.50 14.38 13.41 14.17 40.7M
2021-12-02 14.00 14.01 13.50 13.51 20.2M
2021-12-01 13.95 14.19 13.77 14.01 21.7M
2021-11-30 13.88 14.19 13.74 13.94 19.6M
2021-11-29 13.50 14.09 13.20 13.96 21.5M
2021-11-26 14.40 14.40 13.78 13.92 34.1M
2021-11-25 15.00 15.27 14.59 14.62 36.1M
2021-11-24 14.30 15.00 14.15 14.92 43.8M
2021-11-23 14.74 15.01 14.31 14.34 35.3M
2021-11-22 14.47 14.87 14.35 14.73 24.7M
2021-11-19 14.36 14.62 14.30 14.47 22.9M
2021-11-18 14.56 14.95 14.36 14.57 29.6M
2021-11-17 14.29 14.75 14.14 14.56 27.2M
2021-11-16 14.74 14.88 14.22 14.29 29.8M
2021-11-15 15.10 15.44 14.58 14.88 28.8M
2021-11-12 14.91 15.48 14.73 15.11 34.1M
2021-11-11 15.61 15.77 14.97 15.00 46.3M
2021-11-10 15.22 16.38 15.16 15.91 48.4M
2021-11-09 15.70 16.13 15.11 15.50 46.4M
2021-11-08 15.39 15.65 15.10 15.42 35.4M
2021-11-05 16.85 16.90 15.57 15.88 61.7M
2021-11-04 16.42 17.30 16.23 16.97 58.4M
2021-11-03 16.18 16.79 15.68 16.49 49.7M
2021-11-02 17.18 17.22 15.87 15.98 50.9M
2021-11-01 17.41 17.48 15.74 16.68 67.4M
2021-10-29 17.92 18.10 16.56 17.45 56.4M
2021-10-28 18.81 19.35 18.00 18.00 62.7M
2021-10-27 18.60 19.84 18.00 19.41 95.4M
2021-10-26 18.80 19.50 18.01 18.46 79.8M
2021-10-25 18.62 19.99 17.63 18.99 97.5M
2021-10-22 18.49 18.93 17.68 18.35 81.8M
2021-10-21 19.55 19.68 17.29 18.12 94.6M
2021-10-20 17.54 19.15 17.54 19.15 115.5M
2021-10-19 15.56 17.41 15.30 17.41 98.2M
2021-10-18 15.15 16.24 15.06 15.83 79.6M
2021-10-15 15.56 15.97 14.61 15.39 84.0M
2021-10-14 14.95 15.96 14.88 15.25 99.9M
2021-10-13 17.00 17.40 16.53 16.53 46.5M
2021-10-12 16.23 18.37 16.23 18.37 126.2M
2021-10-11 18.40 18.78 16.00 16.70 117.6M
2021-10-08 19.03 19.65 17.47 17.78 126.8M
2021-09-30 16.41 17.86 16.41 17.86 98.6M
2021-09-29 15.00 16.24 14.24 16.24 112.4M
2021-09-28 12.98 14.76 12.88 14.76 74.7M
2021-09-27 12.55 13.42 11.60 13.42 85.2M
2021-09-24 11.15 12.20 11.10 12.20 38.1M
2021-09-23 11.27 11.40 10.68 11.09 46.4M
2021-09-22 10.30 11.29 10.20 11.22 51.4M
2021-09-17 10.22 10.50 9.92 10.40 35.1M
2021-09-16 10.36 10.44 9.92 9.92 25.2M
2021-09-15 9.73 10.33 9.70 10.30 30.0M
2021-09-14 10.00 10.12 9.72 9.77 19.5M
2021-09-13 9.88 10.09 9.72 10.06 19.5M
2021-09-10 10.10 10.27 9.81 9.90 26.0M
2021-09-09 10.69 10.71 10.10 10.19 34.6M
2021-09-08 10.25 10.70 10.25 10.68 46.7M
2021-09-07 10.03 10.24 9.81 10.11 27.9M
2021-09-06 9.91 10.35 9.74 10.09 32.6M
2021-09-03 10.00 10.33 9.61 9.77 37.8M
2021-09-02 8.93 9.95 8.86 9.81 39.9M
2021-09-01 8.80 9.46 8.79 9.07 22.6M
2021-08-31 9.06 9.07 8.70 8.78 14.7M
2021-08-30 8.44 9.20 8.44 9.10 24.7M
2021-08-27 8.68 8.70 8.37 8.42 12.7M
2021-08-26 8.62 8.79 8.57 8.67 9.7M
2021-08-25 8.58 8.75 8.45 8.68 8.2M
2021-08-24 8.69 8.81 8.59 8.65 8.4M
2021-08-23 8.46 8.76 8.43 8.70 7.8M
2021-08-20 8.63 8.68 8.43 8.59 7.9M
2021-08-19 8.89 8.89 8.51 8.69 14.8M
2021-08-18 9.13 9.22 8.70 8.98 16.2M
2021-08-17 9.46 9.76 9.25 9.29 17.0M
2021-08-16 9.36 9.48 9.21 9.42 13.5M
2021-08-13 9.28 9.43 9.22 9.31 10.6M
2021-08-12 9.33 9.38 9.21 9.28 13.7M
2021-08-11 9.19 9.72 9.08 9.49 23.4M
2021-08-10 9.18 9.32 9.07 9.17 12.3M
2021-08-09 9.07 9.20 9.02 9.16 9.8M
2021-08-06 9.05 9.21 8.92 9.06 11.0M
2021-08-05 9.33 9.33 9.00 9.09 14.7M
2021-08-04 9.30 9.43 9.20 9.35 13.2M
2021-08-03 9.65 9.73 9.15 9.21 20.4M
2021-08-02 9.60 9.79 9.44 9.71 17.6M
2021-07-30 9.23 9.75 9.21 9.59 20.7M
2021-07-29 8.96 9.33 8.96 9.20 16.7M
2021-07-28 9.82 9.85 8.97 8.99 25.1M
2021-07-27 10.38 10.48 9.93 9.97 20.3M
2021-07-26 10.21 10.35 9.91 10.35 22.8M
2021-07-23 10.53 10.59 10.10 10.17 28.9M
2021-07-22 10.37 10.93 10.23 10.65 35.7M
2021-07-21 10.40 10.46 10.08 10.33 26.5M
2021-07-20 9.71 10.63 9.61 10.29 32.6M
2021-07-19 10.11 10.23 9.88 9.90 28.2M
2021-07-16 10.80 10.90 10.30 10.30 34.1M
2021-07-15 10.86 10.88 10.25 10.62 35.9M
2021-07-14 11.15 12.00 10.76 11.19 65.1M
2021-07-13 10.34 11.21 10.05 11.14 57.8M
2021-07-12 10.30 10.41 10.03 10.34 34.3M
2021-07-09 9.74 10.45 9.70 10.29 41.2M
2021-07-08 10.26 10.80 9.90 9.94 43.6M
2021-07-07 9.98 10.50 9.67 10.10 46.6M
2021-07-06 9.18 10.09 9.08 10.09 43.0M
2021-07-05 9.17 9.34 9.03 9.17 15.4M
2021-07-02 8.90 9.38 8.88 9.07 18.2M
2021-07-01 9.50 9.50 8.98 8.99 16.9M
2021-06-30 9.83 9.83 9.30 9.41 23.2M
2021-06-29 10.00 10.07 9.76 9.86 19.5M
2021-06-28 10.20 10.51 9.92 10.21 33.5M
2021-06-25 9.85 10.06 9.65 9.90 25.6M
2021-06-24 10.15 10.20 9.82 10.06 29.2M
2021-06-23 10.22 10.49 10.00 10.15 45.5M
2021-06-22 10.04 10.71 9.66 10.25 64.4M
2021-06-21 8.96 9.74 8.96 9.74 28.7M
2021-06-18 8.71 8.94 8.51 8.85 20.5M
2021-06-17 8.51 8.84 8.46 8.73 19.1M
2021-06-16 9.24 9.26 8.55 8.76 32.1M
2021-06-15 9.93 10.13 9.27 9.38 30.7M
2021-06-11 9.59 10.04 9.53 9.88 44.0M
2021-06-10 9.59 9.66 9.26 9.42 29.4M
2021-06-09 9.65 9.85 9.50 9.62 26.5M
2021-06-08 9.71 10.08 9.56 9.87 39.8M
2021-06-07 9.85 10.04 9.74 9.82 31.2M
2021-06-04 10.03 10.19 9.80 9.83 42.7M
2021-06-03 11.00 11.10 10.40 10.40 77.3M
2021-06-02 11.36 12.50 11.30 11.55 94.8M
2021-06-01 11.36 12.26 10.85 11.36 74.6M
2021-05-31 11.00 11.75 10.50 11.75 90.9M
2021-05-28 9.60 10.68 9.60 10.68 43.1M
2021-05-27 8.99 9.91 8.80 9.71 73.3M
2021-05-26 8.47 9.28 8.26 9.01 55.5M
2021-05-25 8.48 9.05 8.38 8.56 36.8M
2021-05-24 9.04 9.58 8.57 8.69 57.0M
2021-05-21 8.40 9.36 8.32 9.09 63.4M
2021-05-20 8.90 9.26 8.38 8.58 56.2M
2021-05-19 8.26 8.90 8.19 8.88 54.5M
2021-05-18 7.94 8.35 7.76 8.29 42.2M
2021-05-17 7.71 8.25 7.71 7.96 27.4M
2021-05-14 7.91 8.08 7.76 7.80 23.3M
2021-05-13 7.98 8.10 7.72 7.78 27.4M
2021-05-12 7.74 8.50 7.61 8.11 41.6M
2021-05-11 7.70 8.47 7.65 7.93 42.1M
2021-05-10 7.47 7.84 7.27 7.79 35.5M
2021-05-07 7.25 7.53 7.06 7.49 32.3M
2021-05-06 6.94 7.45 6.90 7.28 30.1M
2021-04-30 7.02 7.04 6.82 6.94 14.9M
2021-04-29 7.15 7.19 7.00 7.02 15.1M
2021-04-28 7.27 7.34 7.08 7.14 18.1M
2021-04-27 7.49 7.56 7.17 7.23 18.9M
2021-04-26 7.43 7.65 7.40 7.48 15.9M
2021-04-23 7.86 7.94 7.45 7.58 24.6M
2021-04-22 7.70 7.83 7.66 7.76 18.6M
2021-04-21 8.10 8.12 7.70 7.73 37.5M
2021-04-20 7.98 8.48 7.90 8.29 49.0M
2021-04-19 8.23 8.34 8.03 8.12 40.4M
2021-04-16 8.20 8.42 8.01 8.12 48.4M
2021-04-15 8.94 9.07 8.45 8.45 82.5M
2021-04-14 9.39 9.39 9.39 9.39 17.9M
2021-04-13 9.14 10.43 8.54 10.43 107.7M
2021-04-12 9.05 9.48 8.62 9.48 56.6M
2021-04-09 7.79 8.62 7.73 8.62 25.3M
2021-04-08 8.22 8.25 7.56 7.84 43.5M
2021-04-07 8.09 8.68 8.02 8.33 58.5M
2021-04-06 7.96 8.75 7.90 8.31 71.9M
2021-04-02 7.29 8.24 7.08 8.24 66.2M
2021-04-01 7.08 7.90 6.93 7.49 55.5M
2021-03-31 7.15 7.47 7.15 7.18 31.0M
2021-03-30 7.61 7.94 7.20 7.52 48.8M
2021-03-29 8.01 8.43 7.83 8.00 39.8M
2021-03-26 7.99 8.45 7.70 8.13 45.4M
2021-03-25 9.16 9.16 8.13 8.13 45.7M
2021-03-24 8.23 9.40 7.93 9.03 66.9M
2021-03-23 8.94 9.78 8.51 8.68 82.1M
2021-03-22 8.50 9.06 8.47 9.06 62.2M
2021-03-19 7.66 8.88 7.66 8.24 64.5M
2021-03-18 8.55 9.45 8.42 8.43 81.5M
2021-03-17 8.82 8.82 8.41 8.82 33.9M
2021-03-16 7.30 8.02 7.30 8.02 18.9M
2021-03-15 7.25 7.78 7.15 7.29 45.5M
2021-03-12 7.38 7.74 6.90 7.48 58.1M
2021-03-11 6.78 7.09 6.51 7.04 36.6M
2021-03-10 6.39 6.84 6.20 6.67 29.3M
2021-03-09 6.55 6.68 6.10 6.33 23.8M
2021-03-08 6.65 7.01 6.60 6.71 26.1M
2021-03-05 6.58 6.74 6.47 6.55 22.3M
2021-03-04 6.70 7.03 6.70 6.74 34.0M
2021-03-03 7.00 7.39 6.83 7.13 51.6M
2021-03-02 6.16 6.72 6.12 6.72 9.8M
2021-03-01 5.96 6.20 5.89 6.11 9.1M
2021-02-26 5.77 5.95 5.75 5.90 5.0M
2021-02-25 5.95 6.04 5.83 5.83 4.3M
2021-02-24 5.96 6.05 5.85 5.95 6.3M
2021-02-23 6.02 6.15 5.89 5.99 7.3M
2021-02-22 5.90 6.19 5.87 6.00 10.2M
2021-02-19 5.77 5.87 5.71 5.87 5.0M
2021-02-18 5.75 5.81 5.67 5.76 4.7M
2021-02-10 5.45 5.64 5.43 5.63 5.1M
2021-02-09 5.29 5.50 5.28 5.43 4.1M
2021-02-08 5.32 5.36 5.25 5.29 3.4M
2021-02-05 5.34 5.47 5.27 5.32 3.6M
2021-02-04 5.51 5.51 5.21 5.30 6.2M
2021-02-03 5.74 5.74 5.50 5.50 7.9M
2021-02-02 5.79 5.84 5.71 5.74 4.1M
2021-02-01 5.76 5.84 5.71 5.77 5.1M
2021-01-29 5.92 5.97 5.70 5.76 11.1M
2021-01-28 6.05 6.15 6.00 6.00 7.2M
2021-01-27 6.15 6.17 6.06 6.11 5.9M
2021-01-26 6.08 6.21 6.05 6.15 8.4M
2021-01-25 6.24 6.31 6.05 6.12 12.0M
2021-01-22 6.48 6.51 6.25 6.28 17.7M
2021-01-21 6.35 6.89 6.33 6.57 26.2M
2021-01-20 6.44 6.49 6.18 6.36 17.7M
2021-01-19 6.35 6.68 6.35 6.49 27.1M
2021-01-18 6.13 6.64 6.13 6.43 28.3M
2021-01-15 6.04 6.21 6.00 6.13 13.4M
2021-01-14 6.00 6.14 5.91 6.02 14.6M
2021-01-13 6.22 6.22 6.00 6.06 19.8M
2021-01-12 6.18 6.30 6.12 6.25 16.2M
2021-01-11 6.72 6.72 6.20 6.25 25.8M
2021-01-08 6.81 7.01 6.59 6.61 27.7M
2021-01-07 7.31 7.39 6.89 6.93 31.0M
2021-01-06 7.28 7.70 7.10 7.52 39.5M
2021-01-05 7.98 7.98 7.16 7.35 48.4M
2021-01-04 7.73 8.15 7.73 7.94 42.2M