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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.92 | 4.96 | 4.82 | 4.85 | -2.41% | 12.87 | 1.48% |
| 2026-03-20 | 4.96 | 5.06 | 4.95 | 4.97 | +0.40% | 11.49 | 1.29% |
| 2026-03-19 | 4.95 | 5.03 | 4.92 | 4.95 | -0.60% | 8.11 | 0.91% |
| 2026-03-18 | 4.99 | 5.04 | 4.93 | 4.98 | -0.20% | 9.20 | 1.04% |
| 2026-03-17 | 5.00 | 5.07 | 4.98 | 4.99 | -0.60% | 7.67 | 0.86% |
| 2026-03-16 | 5.07 | 5.11 | 4.99 | 5.02 | -1.38% | 12.81 | 1.43% |
| 2026-03-13 | 5.26 | 5.28 | 5.07 | 5.09 | -2.86% | 17.13 | 1.87% |
| 2026-03-12 | 5.13 | 5.26 | 5.11 | 5.24 | +2.14% | 16.29 | 1.76% |
| 2026-03-11 | 5.03 | 5.14 | 4.96 | 5.13 | +1.79% | 14.77 | 1.64% |
| 2026-03-10 | 5.08 | 5.09 | 4.97 | 5.04 | -0.59% | 14.04 | 1.56% |
| 2026-03-09 | 5.04 | 5.13 | 5.03 | 5.07 | -0.20% | 13.37 | 1.47% |
| 2026-03-06 | 5.08 | 5.09 | 5.02 | 5.08 | +0.20% | 10.31 | 1.14% |
| 2026-03-05 | 4.96 | 5.10 | 4.96 | 5.07 | +2.42% | 16.39 | 1.82% |
| 2026-03-04 | 4.92 | 4.99 | 4.85 | 4.95 | -0.20% | 11.37 | 1.29% |
| 2026-03-03 | 4.97 | 5.04 | 4.93 | 4.96 | -0.20% | 17.50 | 1.97% |
| 2026-03-02 | 4.90 | 4.99 | 4.87 | 4.97 | +1.22% | 15.60 | 1.77% |
| 2026-02-27 | 4.84 | 4.93 | 4.80 | 4.91 | +1.87% | 15.49 | 1.78% |
| 2026-02-26 | 4.75 | 4.83 | 4.73 | 4.82 | +1.26% | 12.00 | 1.40% |
| 2026-02-25 | 4.76 | 4.82 | 4.69 | 4.76 | +0.42% | 16.95 | 2.00% |
| 2026-02-24 | 4.65 | 4.76 | 4.64 | 4.74 | +2.38% | 10.25 | 1.22% |