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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.26 | 13.43 | 13.15 | 13.18 | +0.08% | 4.46 | 0.45% |
| 2026-01-15 | 13.26 | 13.27 | 13.15 | 13.17 | -0.90% | 2.32 | 0.24% |
| 2026-01-14 | 13.42 | 13.42 | 13.25 | 13.29 | -0.67% | 3.26 | 0.33% |
| 2026-01-13 | 13.30 | 13.44 | 13.30 | 13.38 | +0.60% | 3.52 | 0.35% |
| 2026-01-12 | 13.30 | 13.33 | 13.24 | 13.30 | 0.00% | 2.50 | 0.25% |
| 2026-01-09 | 13.27 | 13.32 | 13.24 | 13.30 | +0.08% | 2.05 | 0.21% |
| 2026-01-08 | 13.26 | 13.35 | 13.22 | 13.29 | -0.08% | 2.45 | 0.25% |
| 2026-01-07 | 13.20 | 13.31 | 13.14 | 13.30 | +0.91% | 3.75 | 0.38% |
| 2026-01-06 | 13.16 | 13.20 | 13.11 | 13.18 | +0.23% | 3.82 | 0.39% |
| 2026-01-05 | 13.13 | 13.18 | 13.07 | 13.15 | +0.23% | 2.19 | 0.22% |
| 2025-12-31 | 13.10 | 13.19 | 13.08 | 13.12 | +0.15% | 1.72 | 0.18% |
| 2025-12-30 | 13.21 | 13.22 | 13.09 | 13.10 | -0.76% | 2.81 | 0.29% |
| 2025-12-29 | 13.42 | 13.44 | 13.17 | 13.20 | -1.64% | 4.43 | 0.45% |
| 2025-12-26 | 13.40 | 13.44 | 13.36 | 13.42 | +0.07% | 1.93 | 0.19% |
| 2025-12-25 | 13.46 | 13.55 | 13.37 | 13.41 | -0.59% | 2.65 | 0.26% |
| 2025-12-24 | 13.37 | 13.50 | 13.28 | 13.49 | +0.75% | 2.88 | 0.29% |
| 2025-12-23 | 13.42 | 13.52 | 13.38 | 13.39 | -0.22% | 2.31 | 0.23% |
| 2025-12-22 | 13.52 | 13.54 | 13.36 | 13.42 | -0.67% | 3.00 | 0.30% |
| 2025-12-19 | 13.60 | 13.60 | 13.50 | 13.51 | -0.73% | 2.04 | 0.20% |
| 2025-12-18 | 13.51 | 13.66 | 13.50 | 13.61 | +0.74% | 2.77 | 0.27% |