国电电力 sh.600795
4.90
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.90 | 4.92 | 4.83 | 4.90 | 0.00% | 8.24 | 0.95% |
| 2026-05-21 | 4.92 | 5.01 | 4.90 | 4.90 | -0.81% | 10.93 | 1.24% |
| 2026-05-20 | 5.16 | 5.16 | 4.91 | 4.94 | -4.45% | 17.22 | 1.94% |
| 2026-05-19 | 4.91 | 5.17 | 4.87 | 5.17 | +5.30% | 21.47 | 2.37% |
| 2026-05-18 | 4.91 | 4.95 | 4.86 | 4.91 | -0.20% | 7.50 | 0.86% |
| 2026-05-15 | 4.92 | 4.97 | 4.83 | 4.92 | -0.20% | 10.15 | 1.16% |
| 2026-05-14 | 5.07 | 5.13 | 4.93 | 4.93 | -2.38% | 14.23 | 1.59% |
| 2026-05-13 | 5.00 | 5.12 | 5.00 | 5.05 | +1.20% | 16.78 | 1.86% |
| 2026-05-12 | 4.95 | 5.04 | 4.94 | 4.99 | +0.81% | 12.12 | 1.36% |
| 2026-05-11 | 4.90 | 4.97 | 4.86 | 4.95 | +1.43% | 9.37 | 1.06% |
| 2026-05-08 | 4.91 | 4.98 | 4.86 | 4.88 | -0.20% | 9.54 | 1.09% |
| 2026-05-07 | 4.81 | 4.91 | 4.80 | 4.89 | +1.66% | 9.74 | 1.12% |
| 2026-05-06 | 4.73 | 4.82 | 4.73 | 4.81 | +1.48% | 8.26 | 0.97% |
| 2026-04-30 | 4.85 | 4.85 | 4.72 | 4.74 | -2.47% | 11.75 | 1.38% |
| 2026-04-29 | 4.80 | 4.88 | 4.76 | 4.86 | -1.22% | 9.94 | 1.15% |
| 2026-04-28 | 4.87 | 4.94 | 4.83 | 4.92 | +0.61% | 8.71 | 1.00% |
| 2026-04-27 | 4.90 | 4.93 | 4.85 | 4.89 | -0.81% | 6.09 | 0.70% |
| 2026-04-24 | 4.99 | 5.01 | 4.93 | 4.93 | -0.40% | 7.14 | 0.81% |
| 2026-04-23 | 4.90 | 4.95 | 4.86 | 4.95 | +1.02% | 7.34 | 0.84% |
| 2026-04-22 | 4.94 | 4.95 | 4.88 | 4.90 | -0.81% | 7.79 | 0.89% |