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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.53 | 4.54 | 4.50 | 4.51 | -0.42% | 4.92 | 0.59% |
| 2025-06-23 | 4.52 | 4.54 | 4.48 | 4.53 | 0.00% | 3.96 | 0.47% |
| 2025-06-20 | 4.53 | 4.56 | 4.51 | 4.53 | 0.00% | 3.18 | 0.38% |
| 2025-06-19 | 4.55 | 4.57 | 4.50 | 4.53 | -0.42% | 6.13 | 0.73% |
| 2025-06-18 | 4.56 | 4.58 | 4.53 | 4.55 | -0.42% | 3.93 | 0.46% |
| 2025-06-17 | 4.52 | 4.57 | 4.49 | 4.57 | +1.06% | 5.39 | 0.64% |
| 2025-06-16 | 4.48 | 4.52 | 4.44 | 4.52 | +0.86% | 5.20 | 0.62% |
| 2025-06-13 | 4.44 | 4.49 | 4.43 | 4.48 | +0.86% | 5.70 | 0.69% |
| 2025-06-12 | 4.46 | 4.46 | 4.42 | 4.44 | -0.22% | 3.09 | 0.37% |
| 2025-06-11 | 4.43 | 4.47 | 4.41 | 4.45 | +0.65% | 4.38 | 0.53% |
| 2025-06-10 | 4.44 | 4.48 | 4.41 | 4.42 | -0.22% | 5.56 | 0.67% |
| 2025-06-09 | 4.44 | 4.45 | 4.40 | 4.43 | 0.00% | 3.65 | 0.44% |
| 2025-06-06 | 4.38 | 4.44 | 4.37 | 4.43 | +0.87% | 5.30 | 0.64% |
| 2025-06-05 | 4.40 | 4.42 | 4.35 | 4.39 | 0.00% | 4.21 | 0.52% |
| 2025-06-04 | 4.37 | 4.43 | 4.36 | 4.39 | +0.22% | 4.45 | 0.54% |
| 2025-06-03 | 4.37 | 4.39 | 4.32 | 4.38 | 0.00% | 6.44 | 0.80% |
| 2025-05-30 | 4.41 | 4.45 | 4.38 | 4.38 | -0.87% | 4.70 | 0.57% |
| 2025-05-29 | 4.43 | 4.45 | 4.39 | 4.42 | -0.43% | 5.22 | 0.64% |
| 2025-05-28 | 4.48 | 4.49 | 4.42 | 4.44 | -0.86% | 4.48 | 0.54% |
| 2025-05-27 | 4.50 | 4.53 | 4.47 | 4.48 | -0.43% | 3.41 | 0.41% |