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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.28 | 14.30 | 14.21 | 14.27 | -0.07% | 3.22 | 0.29% |
| 2025-06-23 | 14.36 | 14.37 | 14.21 | 14.28 | -0.68% | 2.85 | 0.26% |
| 2025-06-20 | 14.41 | 14.53 | 14.36 | 14.37 | -0.54% | 1.90 | 0.17% |
| 2025-06-19 | 14.60 | 14.64 | 14.38 | 14.45 | -1.00% | 2.84 | 0.26% |
| 2025-06-18 | 14.49 | 14.65 | 14.49 | 14.60 | +0.60% | 2.54 | 0.23% |
| 2025-06-17 | 14.49 | 14.55 | 14.33 | 14.51 | +0.13% | 3.46 | 0.31% |
| 2025-06-16 | 14.64 | 14.66 | 14.43 | 14.49 | -1.19% | 3.97 | 0.36% |
| 2025-06-13 | 14.57 | 14.70 | 14.57 | 14.66 | +0.47% | 3.69 | 0.33% |
| 2025-06-12 | 14.64 | 14.65 | 14.52 | 14.60 | -0.20% | 2.54 | 0.23% |
| 2025-06-11 | 14.60 | 14.66 | 14.55 | 14.62 | +0.20% | 2.33 | 0.21% |
| 2025-06-10 | 14.65 | 14.77 | 14.57 | 14.60 | -0.73% | 3.24 | 0.29% |
| 2025-06-09 | 14.68 | 14.74 | 14.61 | 14.70 | +0.13% | 2.93 | 0.26% |
| 2025-06-06 | 14.63 | 14.78 | 14.61 | 14.68 | +0.33% | 2.90 | 0.26% |
| 2025-06-05 | 14.78 | 14.83 | 14.60 | 14.63 | -0.66% | 4.22 | 0.37% |
| 2025-06-04 | 14.96 | 14.99 | 14.70 | 14.73 | -1.56% | 4.92 | 0.43% |
| 2025-06-03 | 15.17 | 15.25 | 14.82 | 14.96 | -1.53% | 5.20 | 0.45% |
| 2025-05-30 | 15.26 | 15.48 | 15.18 | 15.20 | -0.45% | 3.59 | 0.31% |
| 2025-05-29 | 15.38 | 15.39 | 15.17 | 15.26 | -0.88% | 4.35 | 0.37% |
| 2025-05-28 | 15.45 | 15.52 | 15.31 | 15.40 | -0.56% | 2.54 | 0.21% |
| 2025-05-27 | 15.50 | 15.67 | 15.45 | 15.49 | -0.06% | 2.90 | 0.24% |