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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.66 | 4.67 | 4.60 | 4.63 | -0.64% | 7.36 | 0.89% |
| 2026-02-12 | 4.70 | 4.71 | 4.66 | 4.66 | -0.43% | 7.09 | 0.85% |
| 2026-02-11 | 4.66 | 4.69 | 4.64 | 4.68 | +0.65% | 6.62 | 0.79% |
| 2026-02-10 | 4.68 | 4.68 | 4.63 | 4.65 | -0.64% | 4.78 | 0.58% |
| 2026-02-09 | 4.62 | 4.69 | 4.61 | 4.68 | +1.30% | 9.05 | 1.09% |
| 2026-02-06 | 4.61 | 4.65 | 4.58 | 4.62 | +0.22% | 7.42 | 0.90% |
| 2026-02-05 | 4.63 | 4.64 | 4.58 | 4.61 | -0.43% | 6.96 | 0.85% |
| 2026-02-04 | 4.56 | 4.63 | 4.55 | 4.63 | +1.31% | 7.97 | 0.97% |
| 2026-02-03 | 4.57 | 4.59 | 4.53 | 4.57 | +0.44% | 7.41 | 0.91% |
| 2026-02-02 | 4.63 | 4.68 | 4.55 | 4.55 | -1.73% | 11.82 | 1.44% |
| 2026-01-30 | 4.63 | 4.68 | 4.61 | 4.63 | -0.22% | 10.52 | 1.27% |
| 2026-01-29 | 4.61 | 4.65 | 4.53 | 4.64 | +0.65% | 15.89 | 1.94% |
| 2026-01-28 | 4.67 | 4.67 | 4.60 | 4.61 | -1.28% | 16.40 | 1.99% |
| 2026-01-27 | 4.74 | 4.75 | 4.63 | 4.67 | -1.27% | 15.91 | 1.91% |
| 2026-01-26 | 4.78 | 4.79 | 4.72 | 4.73 | -0.84% | 23.73 | 2.81% |
| 2026-01-23 | 4.85 | 4.90 | 4.74 | 4.77 | -1.45% | 34.19 | 3.99% |
| 2026-01-22 | 4.90 | 4.93 | 4.80 | 4.84 | -1.02% | 14.64 | 1.69% |
| 2026-01-21 | 4.98 | 4.98 | 4.88 | 4.89 | -1.81% | 8.95 | 1.02% |
| 2026-01-20 | 4.92 | 4.99 | 4.89 | 4.98 | +1.22% | 10.05 | 1.14% |
| 2026-01-19 | 4.79 | 4.92 | 4.76 | 4.92 | +2.93% | 13.15 | 1.51% |