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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.75 | 15.18 | 14.68 | 15.13 | +2.63% | 11.51 | 1.00% |
| 2025-07-21 | 14.51 | 14.74 | 14.46 | 14.74 | +2.43% | 9.10 | 0.81% |
| 2025-07-18 | 14.28 | 14.40 | 14.27 | 14.39 | +0.68% | 2.77 | 0.25% |
| 2025-07-17 | 14.28 | 14.31 | 14.24 | 14.29 | +0.07% | 1.94 | 0.18% |
| 2025-07-16 | 14.29 | 14.32 | 14.24 | 14.28 | -0.07% | 2.37 | 0.22% |
| 2025-07-15 | 14.40 | 14.44 | 14.26 | 14.29 | -0.74% | 3.51 | 0.32% |
| 2025-07-14 | 14.33 | 14.51 | 14.33 | 14.40 | +0.88% | 3.40 | 0.31% |
| 2025-07-11 | 14.38 | 14.49 | 14.28 | 14.28 | -0.68% | 4.11 | 0.37% |
| 2025-07-10 | 14.48 | 14.51 | 14.34 | 14.37 | -0.47% | 3.32 | 0.30% |
| 2025-07-09 | 14.51 | 14.61 | 14.44 | 14.44 | -0.53% | 3.32 | 0.30% |
| 2025-07-08 | 14.66 | 14.66 | 14.46 | 14.52 | -0.86% | 3.43 | 0.31% |
| 2025-07-07 | 14.62 | 14.67 | 14.47 | 14.64 | +0.60% | 3.00 | 0.27% |
| 2025-07-04 | 14.49 | 14.61 | 14.49 | 14.56 | +0.60% | 2.11 | 0.19% |
| 2025-07-03 | 14.55 | 14.63 | 14.44 | 14.47 | -0.47% | 2.05 | 0.18% |
| 2025-07-02 | 14.57 | 14.64 | 14.52 | 14.54 | -0.20% | 2.19 | 0.20% |
| 2025-07-01 | 14.33 | 14.63 | 14.31 | 14.57 | +1.83% | 4.62 | 0.41% |
| 2025-06-30 | 14.27 | 14.36 | 14.24 | 14.30 | +0.27% | 2.02 | 0.18% |
| 2025-06-27 | 14.39 | 14.39 | 14.23 | 14.27 | -0.74% | 3.46 | 0.32% |
| 2025-06-26 | 14.36 | 14.47 | 14.36 | 14.37 | -0.34% | 2.74 | 0.25% |
| 2025-06-25 | 14.27 | 14.44 | 14.21 | 14.42 | +1.09% | 3.83 | 0.35% |