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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.87 | 14.02 | 13.83 | 13.99 | +0.72% | 3.08 | 0.30% |
| 2025-10-21 | 14.18 | 14.19 | 13.85 | 13.89 | -2.25% | 3.94 | 0.38% |
| 2025-10-20 | 14.10 | 14.22 | 13.90 | 14.21 | -0.07% | 4.47 | 0.43% |
| 2025-10-17 | 14.32 | 14.39 | 14.17 | 14.22 | -0.70% | 4.16 | 0.39% |
| 2025-10-16 | 14.19 | 14.36 | 14.17 | 14.32 | +0.92% | 4.28 | 0.40% |
| 2025-10-15 | 14.25 | 14.32 | 14.12 | 14.19 | -0.49% | 4.28 | 0.40% |
| 2025-10-14 | 13.82 | 14.28 | 13.72 | 14.26 | +2.81% | 9.66 | 0.92% |
| 2025-10-13 | 13.48 | 13.93 | 13.30 | 13.87 | +1.76% | 8.14 | 0.80% |
| 2025-10-10 | 13.46 | 13.71 | 13.37 | 13.63 | +1.26% | 5.74 | 0.57% |
| 2025-10-09 | 13.10 | 13.46 | 13.08 | 13.46 | +3.06% | 5.63 | 0.57% |
| 2025-09-30 | 13.11 | 13.11 | 13.03 | 13.06 | -0.31% | 2.45 | 0.25% |
| 2025-09-29 | 13.16 | 13.17 | 13.01 | 13.10 | -0.30% | 3.77 | 0.39% |
| 2025-09-26 | 13.08 | 13.17 | 13.00 | 13.14 | +0.77% | 2.95 | 0.30% |
| 2025-09-25 | 13.18 | 13.18 | 13.01 | 13.04 | -1.06% | 3.34 | 0.34% |
| 2025-09-24 | 13.15 | 13.26 | 13.12 | 13.18 | 0.00% | 2.29 | 0.23% |
| 2025-09-23 | 13.04 | 13.23 | 13.01 | 13.18 | +0.92% | 4.09 | 0.42% |
| 2025-09-22 | 13.28 | 13.29 | 13.00 | 13.06 | -1.66% | 4.37 | 0.45% |
| 2025-09-19 | 13.29 | 13.36 | 13.16 | 13.28 | -0.08% | 3.86 | 0.39% |
| 2025-09-18 | 13.52 | 13.54 | 13.23 | 13.29 | -1.63% | 4.80 | 0.48% |
| 2025-09-17 | 13.52 | 13.58 | 13.45 | 13.51 | -0.07% | 4.07 | 0.40% |