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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.68 | 13.82 | 13.64 | 13.77 | +0.58% | 1.57 | 0.15% |
| 2025-11-18 | 13.79 | 13.82 | 13.63 | 13.69 | -0.80% | 2.73 | 0.27% |
| 2025-11-17 | 13.92 | 13.96 | 13.73 | 13.80 | -0.79% | 2.55 | 0.25% |
| 2025-11-14 | 14.16 | 14.23 | 13.90 | 13.91 | -1.77% | 3.90 | 0.37% |
| 2025-11-13 | 14.60 | 14.64 | 14.08 | 14.16 | -3.01% | 4.20 | 0.40% |
| 2025-11-12 | 14.71 | 14.76 | 14.60 | 14.60 | -0.68% | 2.03 | 0.19% |
| 2025-11-11 | 14.68 | 14.72 | 14.58 | 14.70 | +0.07% | 1.82 | 0.17% |
| 2025-11-10 | 14.73 | 14.79 | 14.65 | 14.69 | -0.27% | 2.22 | 0.20% |
| 2025-11-07 | 14.71 | 14.85 | 14.63 | 14.73 | +0.27% | 3.15 | 0.29% |
| 2025-11-06 | 14.58 | 14.85 | 14.58 | 14.69 | +0.69% | 3.56 | 0.32% |
| 2025-11-05 | 14.50 | 14.62 | 14.44 | 14.59 | +0.41% | 2.41 | 0.22% |
| 2025-11-04 | 14.40 | 14.62 | 14.35 | 14.53 | +0.90% | 3.08 | 0.28% |
| 2025-11-03 | 14.40 | 14.51 | 14.31 | 14.40 | +0.35% | 2.50 | 0.23% |
| 2025-10-31 | 14.47 | 14.54 | 14.30 | 14.35 | -0.83% | 3.39 | 0.32% |
| 2025-10-30 | 14.35 | 14.58 | 14.31 | 14.47 | +0.84% | 3.87 | 0.36% |
| 2025-10-29 | 14.33 | 14.46 | 14.25 | 14.35 | -0.21% | 2.17 | 0.20% |
| 2025-10-28 | 14.35 | 14.44 | 14.26 | 14.38 | +0.70% | 2.78 | 0.26% |
| 2025-10-27 | 14.11 | 14.44 | 14.02 | 14.28 | +0.85% | 3.91 | 0.37% |
| 2025-10-24 | 14.08 | 14.23 | 14.04 | 14.16 | +0.35% | 3.47 | 0.33% |
| 2025-10-23 | 13.97 | 14.23 | 13.97 | 14.11 | +0.86% | 3.29 | 0.31% |