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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.08 | 5.11 | 5.02 | 5.07 | -0.19% | 5.69 | 0.62% |
| 2025-09-15 | 5.07 | 5.21 | 5.04 | 5.08 | +0.19% | 9.99 | 1.07% |
| 2025-09-12 | 5.09 | 5.13 | 5.05 | 5.07 | -0.39% | 6.68 | 0.72% |
| 2025-09-11 | 5.11 | 5.15 | 5.05 | 5.09 | -0.19% | 7.50 | 0.81% |
| 2025-09-10 | 5.02 | 5.12 | 4.99 | 5.10 | +1.56% | 8.99 | 0.98% |
| 2025-09-09 | 5.01 | 5.03 | 4.97 | 5.02 | +0.59% | 7.33 | 0.81% |
| 2025-09-08 | 4.91 | 5.03 | 4.90 | 5.00 | +2.21% | 10.71 | 1.18% |
| 2025-09-05 | 4.86 | 4.94 | 4.81 | 4.89 | +0.61% | 8.80 | 0.99% |
| 2025-09-04 | 4.81 | 4.87 | 4.76 | 4.86 | +0.81% | 10.28 | 1.17% |
| 2025-09-03 | 4.85 | 4.86 | 4.79 | 4.82 | -0.41% | 6.08 | 0.69% |
| 2025-09-02 | 4.82 | 4.88 | 4.78 | 4.84 | +0.41% | 9.74 | 1.11% |
| 2025-09-01 | 4.72 | 4.87 | 4.71 | 4.82 | +2.51% | 13.84 | 1.59% |
| 2025-08-29 | 4.75 | 4.83 | 4.69 | 4.70 | -0.62% | 13.88 | 1.60% |
| 2025-08-28 | 4.69 | 4.73 | 4.65 | 4.73 | +0.84% | 7.49 | 0.88% |
| 2025-08-27 | 4.72 | 4.82 | 4.68 | 4.69 | -0.62% | 9.49 | 1.10% |
| 2025-08-26 | 4.73 | 4.73 | 4.69 | 4.72 | -0.21% | 5.28 | 0.62% |
| 2025-08-25 | 4.71 | 4.73 | 4.69 | 4.73 | +0.63% | 7.08 | 0.83% |
| 2025-08-22 | 4.72 | 4.74 | 4.67 | 4.70 | -0.21% | 6.15 | 0.72% |
| 2025-08-21 | 4.71 | 4.74 | 4.68 | 4.71 | +0.63% | 8.37 | 0.98% |
| 2025-08-20 | 4.66 | 4.74 | 4.65 | 4.68 | 0.00% | 11.07 | 1.30% |