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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.02 | 5.03 | 4.98 | 4.98 | -0.59% | 3.16 | 0.35% |
| 2025-10-21 | 5.00 | 5.02 | 4.97 | 5.01 | 0.00% | 4.59 | 0.51% |
| 2025-10-20 | 5.02 | 5.03 | 4.91 | 5.01 | -0.39% | 6.88 | 0.76% |
| 2025-10-17 | 5.05 | 5.08 | 5.00 | 5.02 | -0.39% | 5.75 | 0.63% |
| 2025-10-16 | 5.01 | 5.06 | 4.99 | 5.04 | +0.39% | 4.78 | 0.52% |
| 2025-10-15 | 5.06 | 5.08 | 4.96 | 5.02 | -0.78% | 6.15 | 0.68% |
| 2025-10-14 | 5.04 | 5.13 | 5.04 | 5.06 | 0.00% | 6.82 | 0.74% |
| 2025-10-13 | 5.02 | 5.09 | 4.95 | 5.06 | -0.19% | 6.97 | 0.76% |
| 2025-10-10 | 5.06 | 5.11 | 5.01 | 5.07 | 0.00% | 5.45 | 0.59% |
| 2025-10-09 | 4.91 | 5.07 | 4.91 | 5.07 | +3.82% | 7.45 | 0.82% |
| 2025-09-30 | 4.88 | 4.92 | 4.84 | 4.89 | -0.20% | 4.87 | 0.55% |
| 2025-09-29 | 4.93 | 4.96 | 4.83 | 4.90 | -0.20% | 5.42 | 0.61% |
| 2025-09-26 | 4.90 | 4.93 | 4.88 | 4.91 | +0.20% | 4.30 | 0.48% |
| 2025-09-25 | 4.93 | 4.95 | 4.88 | 4.90 | -0.80% | 4.71 | 0.53% |
| 2025-09-24 | 4.97 | 4.99 | 4.89 | 4.94 | -0.59% | 5.61 | 0.63% |
| 2025-09-23 | 4.94 | 4.99 | 4.91 | 4.97 | +0.60% | 5.13 | 0.57% |
| 2025-09-22 | 4.94 | 4.96 | 4.90 | 4.94 | 0.00% | 4.97 | 0.55% |
| 2025-09-19 | 4.98 | 4.99 | 4.93 | 4.94 | -0.79% | 5.03 | 0.56% |
| 2025-09-18 | 5.10 | 5.10 | 4.94 | 4.98 | -2.50% | 7.85 | 0.86% |
| 2025-09-17 | 5.06 | 5.15 | 5.04 | 5.10 | +0.58% | 5.47 | 0.59% |