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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.62 | 14.75 | 14.62 | 14.63 | +0.07% | 2.63 | 0.24% |
| 2025-08-18 | 14.65 | 14.71 | 14.58 | 14.62 | -0.54% | 3.67 | 0.34% |
| 2025-08-15 | 14.75 | 14.75 | 14.62 | 14.70 | -0.41% | 2.97 | 0.27% |
| 2025-08-14 | 14.76 | 14.88 | 14.75 | 14.76 | -0.20% | 2.66 | 0.24% |
| 2025-08-13 | 14.91 | 14.96 | 14.72 | 14.79 | -0.80% | 4.35 | 0.39% |
| 2025-08-12 | 14.91 | 14.99 | 14.89 | 14.91 | -0.07% | 1.67 | 0.15% |
| 2025-08-11 | 15.14 | 15.18 | 14.85 | 14.92 | -1.45% | 3.08 | 0.28% |
| 2025-08-08 | 15.09 | 15.30 | 15.04 | 15.14 | +0.26% | 1.89 | 0.17% |
| 2025-08-07 | 15.09 | 15.19 | 15.02 | 15.10 | -0.13% | 2.14 | 0.18% |
| 2025-08-06 | 15.15 | 15.21 | 15.07 | 15.12 | -0.19% | 2.25 | 0.19% |
| 2025-08-05 | 15.06 | 15.19 | 14.96 | 15.15 | +0.58% | 2.96 | 0.26% |
| 2025-08-04 | 15.13 | 15.30 | 14.95 | 15.06 | -0.45% | 3.26 | 0.28% |
| 2025-08-01 | 15.23 | 15.28 | 15.07 | 15.13 | -1.02% | 3.50 | 0.30% |
| 2025-07-31 | 15.43 | 15.48 | 15.15 | 15.28 | -0.94% | 4.35 | 0.37% |
| 2025-07-30 | 15.41 | 15.62 | 15.33 | 15.43 | +0.63% | 6.36 | 0.53% |
| 2025-07-29 | 15.07 | 15.47 | 15.07 | 15.33 | +1.41% | 9.57 | 0.81% |
| 2025-07-28 | 14.89 | 15.14 | 14.83 | 15.12 | +1.04% | 7.98 | 0.69% |
| 2025-07-25 | 14.69 | 15.14 | 14.66 | 14.96 | +1.18% | 9.06 | 0.79% |
| 2025-07-24 | 14.85 | 14.85 | 14.58 | 14.79 | -0.72% | 8.97 | 0.80% |
| 2025-07-23 | 15.13 | 15.16 | 14.82 | 14.90 | -1.54% | 10.99 | 0.96% |