国投电力 (600886) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	14.51	14.86	0.25	1.71%	14.42	14.91	490602	72422	0.66%
2025-04-02	14.71	14.61	-0.10	-0.68%	14.55	14.72	280158	40942	0.38%
2025-04-01	14.43	14.71	0.28	1.94%	14.36	14.73	435655	63572	0.58%
2025-03-31	14.32	14.43	0.13	0.91%	14.31	14.59	443354	64226	0.59%
2025-03-28	14.21	14.30	0.08	0.56%	14.20	14.34	278742	39802	0.37%
2025-03-27	14.49	14.22	-0.24	-1.66%	14.20	14.52	456420	65184	0.61%
2025-03-26	14.60	14.46	-0.14	-0.96%	14.41	14.60	363918	52765	0.49%
2025-03-25	14.36	14.60	0.27	1.88%	14.22	14.62	534668	77437	0.72%
2025-03-24	14.40	14.33	-0.08	-0.56%	14.26	14.48	368738	52969	0.49%
2025-03-21	14.20	14.41	0.18	1.26%	14.20	14.46	601380	86478	0.81%
2025-03-20	14.31	14.23	-0.10	-0.70%	14.20	14.48	409355	58574	0.55%
2025-03-19	13.88	14.33	0.46	3.32%	13.84	14.40	961172	136530	1.29%
2025-03-18	13.98	13.87	-0.11	-0.79%	13.83	13.98	413583	57378	0.55%
2025-03-17	14.06	13.98	-0.06	-0.43%	13.96	14.16	499974	70245	0.67%
2025-03-14	14.00	14.04	0.06	0.43%	13.95	14.12	447037	62732	0.60%
2025-03-13	13.94	13.98	0.05	0.36%	13.87	14.13	476953	66937	0.64%
2025-03-12	13.80	13.93	0.16	1.16%	13.72	14.02	519723	72142	0.70%
2025-03-11	13.93	13.77	-0.17	-1.22%	13.73	13.98	509032	70233	0.68%
2025-03-10	13.85	13.94	0.02	0.14%	13.79	14.09	470841	65839	0.63%
2025-03-07	14.01	13.92	-0.09	-0.64%	13.77	14.02	561907	78034	0.75%
2025-03-06	14.17	14.01	-0.15	-1.06%	13.99	14.18	471891	66194	0.63%
2025-03-05	14.06	14.16	0.10	0.71%	14.00	14.20	204400	28879	0.27%
2025-03-04	14.05	14.06	0.02	0.14%	13.98	14.10	237088	33253	0.32%
2025-03-03	14.32	14.04	-0.21	-1.47%	14.02	14.38	359397	50711	0.48%
2025-02-28	14.11	14.25	0.14	0.99%	14.09	14.39	412329	58984	0.55%
2025-02-27	14.20	14.11	-0.08	-0.56%	14.04	14.23	274595	38794	0.37%
2025-02-26	14.10	14.19	0.09	0.64%	14.07	14.22	262634	37175	0.35%
2025-02-25	14.27	14.10	-0.14	-0.98%	14.06	14.42	311790	44287	0.42%
2025-02-24	14.44	14.24	-0.28	-1.93%	14.20	14.63	388552	55823	0.52%
2025-02-21	14.68	14.52	-0.14	-0.95%	14.41	14.72	379593	55045	0.51%
2025-02-20	14.43	14.66	0.18	1.24%	14.37	14.73	352157	51447	0.47%
2025-02-19	14.43	14.48	0.00	0.00%	14.33	14.51	260930	37599	0.35%
2025-02-18	14.50	14.48	-0.04	-0.28%	14.44	14.72	426615	62157	0.57%
2025-02-17	14.18	14.52	0.34	2.40%	13.99	14.53	648134	92580	0.87%
2025-02-14	14.03	14.18	0.16	1.14%	13.98	14.18	340917	48172	0.46%
2025-02-13	14.01	14.02	0.00	0.00%	14.00	14.22	402013	56660	0.54%
2025-02-12	14.14	14.02	-0.10	-0.71%	13.93	14.15	420332	58829	0.56%
2025-02-11	14.17	14.12	-0.04	-0.28%	14.06	14.23	330886	46731	0.44%
2025-02-10	14.25	14.16	-0.09	-0.63%	14.10	14.29	382813	54239	0.51%
2025-02-07	14.27	14.25	0.01	0.07%	14.13	14.36	277083	39508	0.37%
2025-02-06	14.21	14.24	0.03	0.21%	14.14	14.26	234463	33257	0.31%
2025-02-05	14.44	14.21	-0.20	-1.39%	14.17	14.49	213582	30427	0.29%
2025-01-27	14.22	14.41	0.22	1.55%	14.18	14.49	305633	43981	0.41%
2025-01-24	14.50	14.19	-0.31	-2.14%	14.13	14.53	484855	68958	0.65%
2025-01-23	14.65	14.50	-0.07	-0.48%	14.45	14.80	272469	39691	0.37%
2025-01-22	14.52	14.57	0.04	0.28%	14.42	14.67	222885	32427	0.30%
2025-01-21	14.70	14.53	-0.17	-1.16%	14.38	14.74	324941	47130	0.44%
2025-01-20	14.82	14.70	-0.10	-0.68%	14.67	14.90	239176	35357	0.32%
2025-01-17	14.93	14.80	-0.17	-1.14%	14.70	14.93	321023	47452	0.43%
2025-01-16	15.10	14.97	-0.11	-0.73%	14.90	15.18	172526	25912	0.23%
2025-01-15	14.99	15.08	0.05	0.33%	14.95	15.39	252222	38307	0.34%
2025-01-14	14.84	15.03	0.19	1.28%	14.81	15.08	257670	38566	0.35%
2025-01-13	15.16	14.84	-0.33	-2.18%	14.75	15.26	397913	59454	0.53%
2025-01-10	15.37	15.17	-0.24	-1.56%	15.17	15.51	201365	30780	0.27%
2025-01-09	15.66	15.41	-0.33	-2.10%	15.36	15.72	250247	38728	0.34%
2025-01-08	15.25	15.74	0.49	3.21%	15.25	15.76	344919	53600	0.46%
2025-01-07	15.58	15.25	-0.30	-1.93%	15.22	15.59	278845	42654	0.37%
2025-01-06	15.80	15.55	-0.26	-1.64%	15.42	15.84	349176	54275	0.47%
2025-01-03	16.09	15.81	-0.27	-1.68%	15.75	16.12	209184	33254	0.28%
2025-01-02	16.62	16.08	-0.54	-3.25%	16.01	16.73	282290	46057	0.41%
2024-12-31	16.42	16.62	0.19	1.16%	16.39	16.75	272936	45436	0.39%
2024-12-30	16.52	16.43	-0.12	-0.73%	16.36	16.73	282406	46561	0.41%
2024-12-27	16.34	16.55	0.18	1.10%	16.28	16.62	225493	37107	0.32%
2024-12-26	16.63	16.37	-0.28	-1.68%	16.28	16.63	292548	48003	0.42%
2024-12-25	16.38	16.65	0.30	1.83%	16.26	16.75	264319	43787	0.38%