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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.45 | 13.72 | 13.42 | 13.67 | +1.94% | 4.59 | 0.45% |
| 2026-04-20 | 13.24 | 13.65 | 13.24 | 13.41 | +1.59% | 5.11 | 0.51% |
| 2026-04-17 | 13.30 | 13.36 | 13.18 | 13.20 | -0.98% | 2.39 | 0.24% |
| 2026-04-16 | 13.39 | 13.52 | 13.28 | 13.33 | -0.37% | 2.61 | 0.26% |
| 2026-04-15 | 13.24 | 13.48 | 13.18 | 13.38 | +1.21% | 2.55 | 0.26% |
| 2026-04-14 | 13.27 | 13.35 | 13.10 | 13.22 | -0.53% | 2.81 | 0.29% |
| 2026-04-13 | 13.39 | 13.39 | 13.20 | 13.29 | -0.89% | 2.99 | 0.30% |
| 2026-04-10 | 13.43 | 13.50 | 13.34 | 13.41 | -0.37% | 2.32 | 0.23% |
| 2026-04-09 | 13.54 | 13.56 | 13.41 | 13.46 | -0.59% | 1.85 | 0.18% |
| 2026-04-08 | 13.53 | 13.59 | 13.45 | 13.54 | +0.67% | 2.67 | 0.27% |
| 2026-04-07 | 13.82 | 13.84 | 13.40 | 13.45 | -2.89% | 3.61 | 0.36% |
| 2026-04-03 | 14.08 | 14.14 | 13.75 | 13.85 | -2.12% | 2.45 | 0.24% |
| 2026-04-02 | 14.20 | 14.26 | 13.88 | 14.15 | +1.00% | 2.94 | 0.28% |
| 2026-04-01 | 14.15 | 14.21 | 14.00 | 14.01 | -1.06% | 2.49 | 0.24% |
| 2026-03-31 | 14.40 | 14.50 | 14.15 | 14.16 | -1.60% | 2.74 | 0.26% |
| 2026-03-30 | 14.53 | 14.61 | 14.38 | 14.39 | -1.71% | 2.74 | 0.25% |
| 2026-03-27 | 14.81 | 14.90 | 14.51 | 14.64 | -1.61% | 3.36 | 0.31% |
| 2026-03-26 | 14.65 | 14.96 | 14.58 | 14.88 | +1.36% | 5.16 | 0.47% |
| 2026-03-25 | 14.47 | 14.82 | 14.30 | 14.68 | +1.45% | 4.57 | 0.42% |
| 2026-03-24 | 14.20 | 14.51 | 14.19 | 14.47 | +2.33% | 4.33 | 0.40% |