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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.64 | 13.64 | 13.43 | 13.51 | -0.66% | 2.89 | 0.29% |
| 2025-12-16 | 13.68 | 13.69 | 13.47 | 13.60 | -0.66% | 2.08 | 0.21% |
| 2025-12-15 | 13.72 | 13.79 | 13.60 | 13.69 | -0.51% | 2.37 | 0.23% |
| 2025-12-12 | 13.76 | 13.79 | 13.68 | 13.76 | 0.00% | 2.46 | 0.24% |
| 2025-12-11 | 13.81 | 13.90 | 13.72 | 13.76 | -0.36% | 1.93 | 0.19% |
| 2025-12-10 | 13.72 | 13.88 | 13.63 | 13.81 | +0.66% | 2.16 | 0.21% |
| 2025-12-09 | 13.70 | 13.87 | 13.65 | 13.72 | +0.15% | 1.75 | 0.17% |
| 2025-12-08 | 13.80 | 13.81 | 13.62 | 13.70 | -0.80% | 1.90 | 0.19% |
| 2025-12-05 | 13.88 | 13.88 | 13.76 | 13.81 | -0.50% | 1.61 | 0.16% |
| 2025-12-04 | 13.89 | 13.95 | 13.81 | 13.88 | -0.07% | 1.40 | 0.14% |
| 2025-12-03 | 13.80 | 13.94 | 13.75 | 13.89 | +0.58% | 1.61 | 0.16% |
| 2025-12-02 | 13.84 | 13.95 | 13.78 | 13.81 | 0.00% | 1.31 | 0.13% |
| 2025-12-01 | 13.76 | 13.83 | 13.67 | 13.81 | +0.29% | 1.92 | 0.19% |
| 2025-11-28 | 13.95 | 13.95 | 13.75 | 13.77 | -1.08% | 1.55 | 0.15% |
| 2025-11-27 | 13.66 | 13.98 | 13.62 | 13.92 | +1.98% | 2.72 | 0.26% |
| 2025-11-26 | 13.72 | 13.84 | 13.56 | 13.65 | -0.51% | 2.70 | 0.27% |
| 2025-11-25 | 13.71 | 13.76 | 13.55 | 13.72 | +0.15% | 2.59 | 0.25% |
| 2025-11-24 | 13.81 | 13.82 | 13.63 | 13.70 | -0.80% | 2.24 | 0.22% |
| 2025-11-21 | 13.76 | 13.88 | 13.70 | 13.81 | 0.00% | 2.58 | 0.25% |
| 2025-11-20 | 13.78 | 13.92 | 13.67 | 13.81 | +0.29% | 1.72 | 0.17% |