国投电力 sh.600886
13.35
+0.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.31 | 13.39 | 13.08 | 13.35 | +0.53% | 4.53 | 0.46% |
| 2026-05-21 | 13.33 | 13.59 | 13.27 | 13.28 | -0.45% | 4.91 | 0.49% |
| 2026-05-20 | 13.69 | 13.74 | 13.31 | 13.34 | -2.84% | 6.00 | 0.60% |
| 2026-05-19 | 13.22 | 13.80 | 13.17 | 13.73 | +3.78% | 9.83 | 0.97% |
| 2026-05-18 | 13.32 | 13.42 | 13.15 | 13.23 | -0.97% | 4.73 | 0.48% |
| 2026-05-15 | 13.35 | 13.45 | 13.09 | 13.36 | -0.15% | 7.23 | 0.73% |
| 2026-05-14 | 13.57 | 13.74 | 13.37 | 13.38 | -1.40% | 9.68 | 0.96% |
| 2026-05-13 | 13.57 | 13.74 | 13.46 | 13.57 | 0.00% | 8.80 | 0.87% |
| 2026-05-12 | 13.60 | 13.74 | 13.53 | 13.57 | +0.07% | 8.73 | 0.86% |
| 2026-05-11 | 13.56 | 13.62 | 13.46 | 13.56 | 0.00% | 4.23 | 0.42% |
| 2026-05-08 | 13.62 | 13.75 | 13.47 | 13.56 | -0.37% | 4.32 | 0.43% |
| 2026-05-07 | 13.65 | 13.70 | 13.59 | 13.61 | -0.37% | 4.69 | 0.46% |
| 2026-05-06 | 13.71 | 13.83 | 13.48 | 13.66 | +0.22% | 6.46 | 0.64% |
| 2026-04-30 | 13.80 | 13.99 | 13.60 | 13.63 | +0.15% | 8.20 | 0.80% |
| 2026-04-29 | 13.49 | 13.64 | 13.47 | 13.61 | +0.07% | 3.05 | 0.30% |
| 2026-04-28 | 13.36 | 13.62 | 13.35 | 13.60 | +1.49% | 4.33 | 0.43% |
| 2026-04-27 | 13.34 | 13.47 | 13.22 | 13.40 | +0.22% | 2.72 | 0.27% |
| 2026-04-24 | 13.50 | 13.60 | 13.36 | 13.37 | -1.04% | 2.93 | 0.29% |
| 2026-04-23 | 13.49 | 13.62 | 13.44 | 13.51 | 0.00% | 3.14 | 0.31% |
| 2026-04-22 | 13.69 | 13.74 | 13.46 | 13.51 | -1.17% | 3.39 | 0.33% |