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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.88 | 5.00 | 4.76 | 4.78 | -1.65% | 26.09 | 3.01% |
| 2026-01-15 | 4.86 | 4.90 | 4.83 | 4.86 | -0.21% | 6.70 | 0.77% |
| 2026-01-14 | 4.98 | 4.98 | 4.86 | 4.87 | -2.01% | 13.34 | 1.52% |
| 2026-01-13 | 4.95 | 4.99 | 4.94 | 4.97 | +0.20% | 9.31 | 1.05% |
| 2026-01-12 | 4.92 | 4.97 | 4.88 | 4.96 | +0.40% | 8.55 | 0.97% |
| 2026-01-09 | 4.97 | 4.98 | 4.93 | 4.94 | -0.60% | 8.24 | 0.93% |
| 2026-01-08 | 5.02 | 5.02 | 4.96 | 4.97 | -0.80% | 8.98 | 1.01% |
| 2026-01-07 | 4.99 | 5.04 | 4.98 | 5.01 | +0.20% | 9.74 | 1.09% |
| 2026-01-06 | 5.01 | 5.02 | 4.96 | 5.00 | -0.40% | 12.29 | 1.38% |
| 2026-01-05 | 5.03 | 5.07 | 4.97 | 5.02 | -0.40% | 12.83 | 1.44% |
| 2025-12-31 | 5.15 | 5.16 | 5.00 | 5.04 | -2.33% | 15.85 | 1.75% |
| 2025-12-30 | 5.30 | 5.30 | 5.14 | 5.16 | -3.01% | 13.73 | 1.48% |
| 2025-12-29 | 5.71 | 5.72 | 5.28 | 5.32 | -7.96% | 17.38 | 1.79% |
| 2025-12-26 | 5.93 | 5.94 | 5.76 | 5.78 | -2.36% | 8.32 | 0.80% |
| 2025-12-25 | 5.94 | 6.04 | 5.90 | 5.92 | -0.17% | 7.64 | 0.72% |
| 2025-12-24 | 5.91 | 5.95 | 5.86 | 5.93 | +0.34% | 6.45 | 0.61% |
| 2025-12-23 | 5.85 | 5.94 | 5.84 | 5.91 | +0.68% | 5.91 | 0.56% |
| 2025-12-22 | 5.88 | 5.93 | 5.75 | 5.87 | -0.17% | 11.39 | 1.09% |
| 2025-12-19 | 5.99 | 6.03 | 5.84 | 5.88 | -1.84% | 12.12 | 1.15% |
| 2025-12-18 | 5.93 | 6.00 | 5.89 | 5.99 | +1.01% | 6.73 | 0.63% |