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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.57 | 4.75 | 4.57 | 4.68 | +5.76% | 28.75 | 3.38% |
| 2025-08-18 | 4.43 | 4.47 | 4.43 | 4.43 | +0.22% | 5.14 | 0.64% |
| 2025-08-15 | 4.43 | 4.46 | 4.42 | 4.42 | 0.00% | 4.82 | 0.60% |
| 2025-08-14 | 4.45 | 4.47 | 4.42 | 4.42 | -0.66% | 3.83 | 0.48% |
| 2025-08-13 | 4.47 | 4.48 | 4.44 | 4.45 | -0.44% | 4.87 | 0.60% |
| 2025-08-12 | 4.48 | 4.49 | 4.46 | 4.47 | -0.22% | 3.77 | 0.46% |
| 2025-08-11 | 4.55 | 4.57 | 4.48 | 4.48 | -1.94% | 6.59 | 0.81% |
| 2025-08-08 | 4.52 | 4.60 | 4.50 | 4.56 | +1.09% | 6.38 | 0.77% |
| 2025-08-07 | 4.49 | 4.52 | 4.47 | 4.51 | +0.44% | 4.41 | 0.54% |
| 2025-08-06 | 4.49 | 4.50 | 4.47 | 4.49 | 0.00% | 3.26 | 0.40% |
| 2025-08-05 | 4.46 | 4.49 | 4.45 | 4.49 | +0.88% | 3.43 | 0.42% |
| 2025-08-04 | 4.47 | 4.48 | 4.44 | 4.46 | -0.22% | 4.22 | 0.52% |
| 2025-08-01 | 4.48 | 4.50 | 4.45 | 4.47 | -0.66% | 4.63 | 0.57% |
| 2025-07-31 | 4.60 | 4.60 | 4.49 | 4.49 | -2.55% | 7.99 | 0.97% |
| 2025-07-30 | 4.53 | 4.66 | 4.52 | 4.61 | +1.95% | 9.44 | 1.13% |
| 2025-07-29 | 4.53 | 4.56 | 4.51 | 4.52 | -0.22% | 3.82 | 0.46% |
| 2025-07-28 | 4.57 | 4.58 | 4.52 | 4.53 | -0.65% | 4.92 | 0.60% |
| 2025-07-25 | 4.59 | 4.61 | 4.55 | 4.56 | -0.64% | 4.80 | 0.58% |
| 2025-07-24 | 4.63 | 4.64 | 4.56 | 4.59 | -0.85% | 6.33 | 0.76% |
| 2025-07-23 | 4.68 | 4.71 | 4.62 | 4.63 | -1.05% | 6.29 | 0.74% |