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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.41 | 14.55 | 14.09 | 14.14 | -2.55% | 4.64 | 0.44% |
| 2026-03-20 | 14.55 | 14.74 | 14.41 | 14.51 | -0.34% | 2.85 | 0.26% |
| 2026-03-19 | 14.50 | 14.74 | 14.49 | 14.56 | -0.07% | 3.64 | 0.33% |
| 2026-03-18 | 14.63 | 14.81 | 14.48 | 14.57 | -0.68% | 2.99 | 0.28% |
| 2026-03-17 | 14.58 | 14.86 | 14.53 | 14.67 | +0.76% | 4.50 | 0.41% |
| 2026-03-16 | 14.72 | 14.90 | 14.53 | 14.56 | -1.49% | 6.06 | 0.55% |
| 2026-03-13 | 15.01 | 15.10 | 14.73 | 14.78 | -1.53% | 8.55 | 0.77% |
| 2026-03-12 | 14.58 | 15.15 | 14.55 | 15.01 | +2.46% | 9.87 | 0.89% |
| 2026-03-11 | 14.39 | 14.67 | 14.12 | 14.65 | +1.88% | 7.27 | 0.67% |
| 2026-03-10 | 13.83 | 14.39 | 13.82 | 14.38 | +2.57% | 9.26 | 0.87% |
| 2026-03-09 | 13.84 | 14.14 | 13.78 | 14.02 | +1.23% | 8.35 | 0.80% |
| 2026-03-06 | 13.74 | 13.88 | 13.67 | 13.85 | +0.87% | 3.83 | 0.37% |
| 2026-03-05 | 13.58 | 13.80 | 13.53 | 13.73 | +1.25% | 4.70 | 0.46% |
| 2026-03-04 | 13.56 | 13.64 | 13.15 | 13.56 | -0.29% | 5.58 | 0.55% |
| 2026-03-03 | 13.46 | 13.69 | 13.40 | 13.60 | +1.04% | 7.08 | 0.70% |
| 2026-03-02 | 13.20 | 13.54 | 13.10 | 13.46 | +1.58% | 7.22 | 0.72% |
| 2026-02-27 | 13.10 | 13.33 | 13.05 | 13.25 | +1.22% | 6.66 | 0.68% |
| 2026-02-26 | 12.98 | 13.12 | 12.92 | 13.09 | +0.93% | 2.98 | 0.31% |
| 2026-02-25 | 13.02 | 13.16 | 12.87 | 12.97 | -0.23% | 4.66 | 0.48% |
| 2026-02-24 | 12.80 | 13.05 | 12.80 | 13.00 | +1.72% | 2.81 | 0.29% |