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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.83 | 4.94 | 4.82 | 4.94 | +2.28% | 9.13 | 1.05% |
| 2026-04-20 | 4.82 | 4.86 | 4.81 | 4.83 | +0.21% | 5.04 | 0.58% |
| 2026-04-17 | 4.83 | 4.85 | 4.81 | 4.82 | -0.21% | 4.79 | 0.56% |
| 2026-04-16 | 4.88 | 4.90 | 4.81 | 4.83 | -1.02% | 6.99 | 0.81% |
| 2026-04-15 | 4.85 | 4.93 | 4.82 | 4.88 | +1.24% | 9.17 | 1.05% |
| 2026-04-14 | 4.79 | 4.85 | 4.77 | 4.82 | +0.42% | 4.20 | 0.49% |
| 2026-04-13 | 4.80 | 4.80 | 4.75 | 4.80 | 0.00% | 4.52 | 0.53% |
| 2026-04-10 | 4.85 | 4.88 | 4.79 | 4.80 | -1.44% | 4.99 | 0.58% |
| 2026-04-09 | 4.82 | 4.88 | 4.78 | 4.87 | +0.62% | 5.84 | 0.68% |
| 2026-04-08 | 4.75 | 4.85 | 4.73 | 4.84 | +2.76% | 7.67 | 0.90% |
| 2026-04-07 | 4.76 | 4.77 | 4.70 | 4.71 | -1.05% | 4.83 | 0.57% |
| 2026-04-03 | 4.81 | 4.82 | 4.72 | 4.76 | -1.04% | 8.13 | 0.96% |
| 2026-04-02 | 4.87 | 4.88 | 4.80 | 4.81 | -1.03% | 6.86 | 0.80% |
| 2026-04-01 | 4.87 | 4.92 | 4.83 | 4.86 | +0.41% | 6.32 | 0.73% |
| 2026-03-31 | 4.88 | 4.92 | 4.83 | 4.84 | -1.22% | 8.51 | 0.98% |
| 2026-03-30 | 4.98 | 4.99 | 4.88 | 4.90 | -2.39% | 10.25 | 1.17% |
| 2026-03-27 | 5.06 | 5.10 | 4.99 | 5.02 | -1.76% | 11.37 | 1.27% |
| 2026-03-26 | 5.08 | 5.16 | 5.04 | 5.11 | +0.59% | 13.49 | 1.48% |
| 2026-03-25 | 4.99 | 5.13 | 4.96 | 5.08 | +2.01% | 14.61 | 1.62% |
| 2026-03-24 | 4.89 | 5.00 | 4.85 | 4.98 | +2.68% | 11.70 | 1.33% |