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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.66 | 4.69 | 4.62 | 4.68 | +0.21% | 7.64 | 0.90% |
| 2025-07-21 | 4.61 | 4.67 | 4.60 | 4.67 | +1.28% | 6.01 | 0.71% |
| 2025-07-18 | 4.58 | 4.61 | 4.56 | 4.61 | +0.64% | 4.77 | 0.57% |
| 2025-07-17 | 4.62 | 4.62 | 4.55 | 4.58 | -0.64% | 5.69 | 0.68% |
| 2025-07-16 | 4.61 | 4.63 | 4.59 | 4.61 | -0.21% | 4.28 | 0.51% |
| 2025-07-15 | 4.66 | 4.67 | 4.59 | 4.62 | -0.84% | 6.10 | 0.73% |
| 2025-07-14 | 4.66 | 4.71 | 4.65 | 4.66 | +0.42% | 5.94 | 0.70% |
| 2025-07-11 | 4.67 | 4.70 | 4.64 | 4.64 | -0.42% | 6.26 | 0.74% |
| 2025-07-10 | 4.71 | 4.72 | 4.66 | 4.66 | -0.21% | 5.79 | 0.68% |
| 2025-07-09 | 4.72 | 4.76 | 4.67 | 4.67 | -1.42% | 6.05 | 0.69% |
| 2025-07-08 | 4.77 | 4.77 | 4.69 | 4.74 | -0.60% | 5.98 | 0.68% |
| 2025-07-07 | 4.78 | 4.80 | 4.71 | 4.77 | +0.40% | 5.51 | 0.62% |
| 2025-07-04 | 4.77 | 4.79 | 4.74 | 4.75 | -0.20% | 4.27 | 0.48% |
| 2025-07-03 | 4.79 | 4.80 | 4.73 | 4.76 | -0.60% | 4.08 | 0.46% |
| 2025-07-02 | 4.80 | 4.83 | 4.77 | 4.79 | 0.00% | 5.17 | 0.58% |
| 2025-07-01 | 4.66 | 4.83 | 4.65 | 4.79 | +3.10% | 10.54 | 1.19% |
| 2025-06-30 | 4.59 | 4.66 | 4.57 | 4.64 | +1.26% | 5.25 | 0.61% |
| 2025-06-27 | 4.70 | 4.72 | 4.58 | 4.59 | -2.65% | 9.27 | 1.08% |
| 2025-06-26 | 4.60 | 4.74 | 4.59 | 4.71 | +2.29% | 9.38 | 1.08% |
| 2025-06-25 | 4.52 | 4.61 | 4.50 | 4.60 | +2.13% | 7.34 | 0.86% |