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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.84 | 5.96 | 5.81 | 5.93 | +1.54% | 7.12 | 0.68% |
| 2025-12-16 | 5.86 | 5.89 | 5.81 | 5.84 | -0.68% | 6.25 | 0.60% |
| 2025-12-15 | 5.90 | 5.95 | 5.87 | 5.88 | -0.34% | 6.30 | 0.60% |
| 2025-12-12 | 5.83 | 5.92 | 5.81 | 5.90 | +1.20% | 7.95 | 0.76% |
| 2025-12-11 | 5.82 | 5.91 | 5.81 | 5.83 | 0.00% | 7.75 | 0.74% |
| 2025-12-10 | 5.76 | 5.87 | 5.73 | 5.83 | +1.39% | 7.62 | 0.73% |
| 2025-12-09 | 5.72 | 5.83 | 5.71 | 5.75 | +0.52% | 6.33 | 0.62% |
| 2025-12-08 | 5.71 | 5.76 | 5.66 | 5.72 | -0.17% | 6.47 | 0.63% |
| 2025-12-05 | 5.74 | 5.79 | 5.71 | 5.73 | -0.17% | 5.99 | 0.58% |
| 2025-12-04 | 5.76 | 5.80 | 5.71 | 5.74 | -0.35% | 5.64 | 0.55% |
| 2025-12-03 | 5.72 | 5.81 | 5.70 | 5.76 | +0.70% | 6.40 | 0.62% |
| 2025-12-02 | 5.66 | 5.74 | 5.66 | 5.72 | +0.53% | 5.44 | 0.53% |
| 2025-12-01 | 5.62 | 5.71 | 5.51 | 5.69 | +1.07% | 9.47 | 0.94% |
| 2025-11-28 | 5.55 | 5.63 | 5.50 | 5.63 | +1.26% | 8.20 | 0.82% |
| 2025-11-27 | 5.37 | 5.57 | 5.36 | 5.56 | +3.54% | 10.49 | 1.07% |
| 2025-11-26 | 5.34 | 5.41 | 5.29 | 5.37 | +0.94% | 4.85 | 0.51% |
| 2025-11-25 | 5.26 | 5.34 | 5.22 | 5.32 | +1.14% | 4.67 | 0.50% |
| 2025-11-24 | 5.30 | 5.31 | 5.21 | 5.26 | -0.57% | 5.03 | 0.54% |
| 2025-11-21 | 5.34 | 5.39 | 5.27 | 5.29 | -1.31% | 4.80 | 0.51% |
| 2025-11-20 | 5.39 | 5.45 | 5.35 | 5.36 | -0.37% | 4.10 | 0.43% |