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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.28 | 5.39 | 5.27 | 5.38 | +1.70% | 4.10 | 0.43% |
| 2025-11-18 | 5.34 | 5.35 | 5.26 | 5.29 | -0.94% | 3.87 | 0.41% |
| 2025-11-17 | 5.32 | 5.36 | 5.24 | 5.34 | +0.19% | 5.33 | 0.56% |
| 2025-11-14 | 5.39 | 5.42 | 5.32 | 5.33 | -1.30% | 4.71 | 0.49% |
| 2025-11-13 | 5.43 | 5.51 | 5.36 | 5.40 | -0.55% | 5.78 | 0.60% |
| 2025-11-12 | 5.39 | 5.46 | 5.37 | 5.43 | 0.00% | 4.21 | 0.44% |
| 2025-11-11 | 5.45 | 5.48 | 5.41 | 5.43 | -0.18% | 4.37 | 0.45% |
| 2025-11-10 | 5.47 | 5.50 | 5.43 | 5.44 | -0.18% | 3.83 | 0.39% |
| 2025-11-07 | 5.48 | 5.54 | 5.44 | 5.45 | -0.55% | 4.66 | 0.48% |
| 2025-11-06 | 5.39 | 5.56 | 5.38 | 5.48 | +1.67% | 7.08 | 0.72% |
| 2025-11-05 | 5.40 | 5.45 | 5.31 | 5.39 | -0.55% | 4.74 | 0.49% |
| 2025-11-04 | 5.39 | 5.48 | 5.38 | 5.42 | +0.56% | 6.41 | 0.66% |
| 2025-11-03 | 5.29 | 5.43 | 5.29 | 5.39 | +1.89% | 7.06 | 0.74% |
| 2025-10-31 | 5.43 | 5.43 | 5.25 | 5.29 | -2.76% | 8.00 | 0.85% |
| 2025-10-30 | 5.34 | 5.48 | 5.31 | 5.44 | +1.68% | 9.85 | 1.02% |
| 2025-10-29 | 5.29 | 5.39 | 5.25 | 5.35 | +1.33% | 8.19 | 0.86% |
| 2025-10-28 | 5.25 | 5.35 | 5.23 | 5.28 | +1.32% | 10.79 | 1.12% |
| 2025-10-27 | 5.02 | 5.23 | 5.02 | 5.21 | +3.91% | 11.97 | 1.27% |
| 2025-10-24 | 5.09 | 5.11 | 5.00 | 5.02 | -1.73% | 6.62 | 0.72% |
| 2025-10-23 | 5.02 | 5.16 | 5.02 | 5.10 | +2.56% | 8.50 | 0.92% |