证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

长江电力(600900)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 13.51 13.65 13.31 13.64 1008205 13571165 0.13 0.96%
2009-11-24 13.94 13.96 13.50 13.51 1032925 14210485 -0.38 -2.74%
2009-11-23 14.00 14.08 13.81 13.89 729884 10123664 -0.10 -0.71%
2009-11-20 14.31 14.39 13.97 13.99 1214036 17197770 -0.14 -0.99%
2009-11-19 14.03 14.17 13.89 14.13 648189 9085127 0.14 1.00%
2009-11-18 13.87 14.18 13.86 13.99 800183 11238455 0.17 1.23%
2009-11-17 13.84 13.90 13.72 13.82 629447 8701767 0.02 0.14%
2009-11-16 13.69 13.83 13.64 13.80 873056 12018692 0.16 1.17%
2009-11-13 13.55 13.78 13.39 13.64 506347 6882456 0.10 0.74%
2009-11-12 13.52 13.62 13.48 13.54 439048 5943845 0.06 0.45%
2009-11-11 13.63 13.64 13.38 13.48 410021 5530280 -0.15 -1.10%
2009-11-10 13.83 13.87 13.62 13.63 555871 7638640 -0.12 -0.87%
2009-11-09 13.59 13.81 13.52 13.75 805698 11066200 0.28 2.08%
2009-11-06 13.53 13.57 13.43 13.47 507292 6840401 0.04 0.30%
2009-11-05 13.34 13.44 13.28 13.43 457569 6110644 0.10 0.75%
2009-11-04 13.38 13.41 13.20 13.33 419997 5590307 -0.03 -0.23%
2009-11-03 13.24 13.38 13.17 13.36 428968 5701961 0.12 0.91%
2009-11-02 12.88 13.28 12.82 13.24 376384 4908365 0.17 1.30%
2009-10-30 13.16 13.22 13.00 13.07 337528 4426549 0.07 0.54%
2009-10-29 13.10 13.11 12.92 13.00 389066 5064559 -0.22 -1.66%
2009-10-28 13.20 13.30 13.07 13.22 334860 4411289 -0.01 -0.08%
2009-10-27 13.58 13.58 13.20 13.23 470023 6290010 -0.40 -2.94%
2009-10-26 13.73 13.74 13.56 13.63 374932 5105756 -0.11 -0.80%
2009-10-23 13.61 13.82 13.61 13.74 458398 6300503 0.13 0.95%
2009-10-22 13.71 13.76 13.58 13.61 395315 5391741 -0.15 -1.09%
2009-10-21 13.91 13.92 13.70 13.76 538405 7424278 -0.15 -1.08%
2009-10-20 13.79 13.93 13.70 13.91 750040 10342228 0.20 1.46%
2009-10-19 13.54 13.75 13.48 13.71 425540 5803827 0.16 1.18%
2009-10-16 13.68 13.77 13.36 13.55 388301 5259615 0.00 0.00%
2009-10-15 13.75 13.80 13.52 13.55 370746 5057190 -0.14 -1.02%
2009-10-14 13.73 13.85 13.60 13.69 525001 7215032 -0.01 -0.07%
2009-10-13 13.56 13.75 13.50 13.70 283672 3859390 0.14 1.03%
2009-10-12 13.78 13.83 13.56 13.56 351801 4802194 -0.17 -1.24%
2009-10-09 13.51 13.74 13.49 13.73 329654 4498365 0.36 2.69%
2009-09-30 13.40 13.60 13.32 13.37 179036 2401585 0.05 0.38%
2009-09-29 13.40 13.48 13.15 13.32 241459 3217382 -0.05 -0.37%
2009-09-28 13.48 13.79 13.26 13.37 446525 6047573 0.06 0.45%
2009-09-25 13.27 13.52 13.09 13.31 239539 3190466 0.00 0.00%
2009-09-24 13.44 13.52 13.15 13.31 355975 4739884 -0.19 -1.41%
2009-09-23 13.90 14.04 13.41 13.50 463456 6340345 -0.34 -2.46%
N 2009-09-22 13.98 14.48 13.81 13.84 988995 14034138 -0.07 -0.50%
2009-09-21 13.75 14.05 13.59 13.91 863920 11952564 0.47 3.50%
N 2009-09-18 13.93 13.93 13.41 13.44 498148 6807431 -0.40 -2.89%
N 2009-09-17 13.51 13.85 13.44 13.84 593279 8120473 0.37 2.75%
2009-09-16 13.77 13.77 13.41 13.47 411780 5568760 -0.26 -1.89%
2009-09-15 13.84 13.85 13.62 13.73 444405 6096917 0.00 0.00%
N 2009-09-14 13.90 13.98 13.61 13.73 678477 9358928 0.39 2.92%
N 2009-09-07 13.39 13.60 13.29 13.34 346452 4659491 0.01 0.07%
2009-09-04 13.28 13.35 13.18 13.33 341981 4536546 0.03 0.23%
N 2009-09-03 13.01 13.37 12.89 13.30 415859 5470055 0.43 3.34%
N 2009-09-02 12.83 13.05 12.78 12.87 322344 4157434 0.04 0.31%
N 2009-09-01 12.72 13.15 12.69 12.83 575137 7400046 -0.46 -3.46%
N 2009-08-28 13.60 13.61 13.20 13.29 384270 5133146 -0.32 -2.35%
2009-08-27 13.48 13.68 13.40 13.61 526247 7139194 0.11 0.81%
2009-08-26 13.22 13.79 13.13 13.50 490450 6644923 0.27 2.04%
N 2009-08-25 13.50 13.50 13.01 13.23 484142 6410077 -0.26 -1.93%
N 2009-08-24 13.59 13.64 13.33 13.49 426136 5755452 -0.10 -0.74%
N 2009-08-21 13.54 13.63 13.34 13.59 500857 6763728 0.10 0.74%
N 2009-08-20 13.11 13.64 13.11 13.49 711094 9534807 0.69 5.39%
N 2009-08-19 13.33 13.33 12.67 12.80 587937 7595570 -0.53 -3.98%
N 2009-08-18 13.01 13.39 12.99 13.33 442916 5839377 0.26 1.99%
N 2009-08-17 13.47 13.53 13.00 13.07 688640 9117022 -0.48 -3.54%
N 2009-08-14 14.10 14.12 13.50 13.55 772726 10591970 -0.54 -3.83%
2009-08-13 14.09 14.23 13.83 14.09 630351 8840172 0.00 0.00%
2009-08-12 15.01 15.04 14.06 14.09 999142 14412130 -0.90 -6.00%
2009-08-11 15.05 15.11 14.85 14.99 442908 6637241 -0.02 -0.13%
2009-08-10 15.40 15.50 14.78 15.01 903071 13592748 -0.24 -1.57%
2009-08-07 16.00 16.08 15.00 15.25 1063822 16595232 -0.89 -5.51%
N 2009-08-06 16.14 16.47 15.82 16.14 1466592 23727292 -0.16 -0.98%
2009-08-05 15.85 16.39 15.63 16.30 1623943 26068880 0.47 2.97%
2009-08-04 15.83 15.99 15.60 15.83 1111426 17489392 -0.17 -1.06%
N 2009-08-03 15.92 16.15 15.61 16.00 1947172 30943610 0.26 1.65%
2009-07-31 14.84 15.89 14.83 15.74 2275510 35332028 0.95 6.42%
N 2009-07-30 14.70 14.95 14.40 14.79 1145579 16815110 0.10 0.68%
N 2009-07-29 15.37 15.75 14.25 14.69 1753821 26649816 -0.69 -4.49%
N 2009-07-28 15.54 15.58 15.20 15.38 1118243 17138404 -0.15 -0.97%
N 2009-07-27 15.45 15.75 15.41 15.53 1406769 21882860 0.12 0.78%
N 2009-07-24 15.51 15.64 14.93 15.41 1980905 30338536 -0.09 -0.58%
N 2009-07-23 14.50 15.56 14.34 15.50 2762615 41433644 1.05 7.27%
2009-07-22 14.23 14.56 14.19 14.45 1002979 14445336 0.19 1.33%
N 2009-07-21 14.55 14.64 14.25 14.26 1040132 14982314 -0.26 -1.79%
N 2009-07-20 14.25 14.57 14.20 14.52 1272886 18386094 0.29 2.04%
N 2009-07-17 14.31 14.37 14.15 14.23 840142 11950871 -0.07 -0.49%
N 2009-07-16 14.60 14.66 14.30 14.30 1321321 19113856 -0.11 -0.76%
N 2009-07-15 14.30 14.46 14.21 14.41 1271860 18260944 0.15 1.05%
N 2009-07-14 14.15 14.31 14.08 14.26 1395281 19812396 0.15 1.06%
2009-07-13 14.00 14.24 13.99 14.11 745450 10530561 -0.03 -0.21%
2009-07-10 14.31 14.34 14.09 14.14 1045301 14795320 -0.15 -1.05%
N 2009-07-09 14.31 14.38 14.14 14.29 986734 14025066 0.00 0.00%
N 2009-07-08 14.40 14.50 14.05 14.29 1025331 14578054 -0.24 -1.65%
2009-07-07 14.27 14.65 14.26 14.53 1713799 24791328 0.30 2.11%
2009-07-06 13.93 14.29 13.82 14.23 1310048 18423454 0.33 2.37%
N 2009-07-03 13.79 13.96 13.73 13.90 666737 9257896 0.07 0.51%
N 2009-07-02 13.85 13.90 13.73 13.83 774566 10681976 -0.02 -0.14%
N 2009-07-01 13.78 13.92 13.70 13.85 595484 8210648 0.07 0.51%
2009-06-30 14.15 14.15 13.75 13.78 726373 10099508 -0.36 -2.55%
2009-06-29 14.12 14.21 13.91 14.14 895977 12549536 0.00 0.00%
2009-06-25 14.37 14.55 14.09 14.14 854270 12226720 -0.20 -1.40%
2009-06-24 14.03 14.44 14.02 14.34 1123270 16059503 0.29 2.06%
2009-06-23 13.83 14.20 13.80 14.05 815140 11407208 0.03 0.21%
N 2009-06-22 13.94 14.37 13.88 14.02 1287045 18164444 0.21 1.52%
2009-06-19 13.60 13.84 13.48 13.81 866908 11845216 0.21 1.54%
2009-06-18 13.61 13.75 13.53 13.60 642863 8741886 -0.02 -0.15%
2009-06-17 13.45 13.69 13.40 13.62 379702 5170482 0.15 1.11%
2009-06-16 13.45 13.52 13.36 13.47 306072 4111596 -0.06 -0.44%
N 2009-06-15 13.52 13.60 13.31 13.53 454225 6107830 -0.03 -0.22%
2009-06-12 13.84 13.94 13.51 13.56 602990 8246392 -0.32 -2.31%
2009-06-11 14.02 14.23 13.86 13.88 782587 11010433 -0.22 -1.56%
2009-06-10 13.83 14.23 13.69 14.10 1136697 15927357 0.28 2.03%
2009-06-09 13.69 13.88 13.60 13.82 651147 8952046 0.11 0.80%
2009-06-08 13.84 13.85 13.54 13.71 699246 9561200 -0.18 -1.30%
N 2009-06-05 14.10 14.19 13.86 13.89 1091262 15274739 -0.31 -2.18%
2009-06-04 13.47 14.36 13.21 14.20 2461296 33906112 0.72 5.34%
2009-06-03 13.51 13.59 13.33 13.48 866976 11658726 -0.03 -0.22%
N 2009-06-02 13.69 13.71 13.47 13.51 807956 10968008 -0.08 -0.59%
2009-06-01 13.30 13.72 13.20 13.59 989585 13300480 0.42 3.19%
N 2009-05-27 13.33 13.45 13.08 13.17 812778 10724011 -0.15 -1.13%
N 2009-05-26 13.49 13.59 13.28 13.32 753208 10075190 -0.12 -0.89%
N 2009-05-25 13.55 13.65 13.32 13.44 983583 13235499 -0.33 -2.40%