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
2026-03-20	14.55	14.51	-0.05	-0.34%	14.41	14.74	196124	28533	0.26%
2026-03-19	14.50	14.56	-0.01	-0.07%	14.49	14.74	249066	36359	0.33%
2026-03-18	14.63	14.57	-0.10	-0.68%	14.48	14.81	205165	29947	0.28%
2026-03-17	14.58	14.67	0.11	0.76%	14.53	14.86	304920	44959	0.41%
2026-03-16	14.72	14.56	-0.22	-1.49%	14.53	14.90	412787	60609	0.55%
2026-03-13	15.01	14.78	-0.23	-1.53%	14.73	15.10	573196	85455	0.77%
2026-03-12	14.58	15.01	0.36	2.46%	14.55	15.15	663031	98681	0.89%
2026-03-11	14.39	14.65	0.27	1.88%	14.12	14.67	502711	72717	0.67%
2026-03-10	13.83	14.38	0.36	2.57%	13.82	14.39	650922	92596	0.87%
2026-03-09	13.84	14.02	0.17	1.23%	13.78	14.14	596307	83464	0.80%
2026-03-06	13.74	13.85	0.12	0.87%	13.67	13.88	277027	38292	0.37%
2026-03-05	13.58	13.73	0.17	1.25%	13.53	13.80	343742	47032	0.46%
2026-03-04	13.56	13.56	-0.04	-0.29%	13.15	13.64	412273	55764	0.55%
2026-03-03	13.46	13.60	0.14	1.04%	13.40	13.69	521870	70802	0.70%
2026-03-02	13.20	13.46	0.21	1.58%	13.10	13.54	539397	72202	0.72%
2026-02-27	13.10	13.25	0.16	1.22%	13.05	13.33	503631	66550	0.68%
2026-02-26	12.98	13.09	0.12	0.93%	12.92	13.12	228295	29817	0.31%
2026-02-25	13.02	12.97	-0.03	-0.23%	12.87	13.16	357594	46579	0.48%
2026-02-24	12.80	13.00	0.22	1.72%	12.80	13.05	217089	28133	0.29%
2026-02-13	12.86	12.78	-0.09	-0.70%	12.77	12.87	163144	20889	0.22%
2026-02-12	12.98	12.87	-0.10	-0.77%	12.86	13.01	161344	20804	0.22%
2026-02-11	13.03	12.97	-0.05	-0.38%	12.97	13.05	97156	12616	0.13%
2026-02-10	13.08	13.02	-0.07	-0.53%	13.01	13.09	121826	15872	0.16%
2026-02-09	13.07	13.09	0.02	0.15%	13.02	13.20	143146	18756	0.19%
2026-02-06	13.05	13.07	0.00	0.00%	13.00	13.11	117928	15393	0.16%
2026-02-05	13.03	13.07	0.03	0.23%	12.95	13.11	156266	20387	0.21%
2026-02-04	12.83	13.04	0.22	1.72%	12.81	13.04	187949	24353	0.25%
2026-02-03	12.87	12.82	-0.03	-0.23%	12.76	12.94	175531	22485	0.24%
2026-02-02	12.90	12.85	0.10	0.78%	12.82	13.13	291537	37883	0.39%
2026-01-30	13.00	12.75	-0.25	-1.92%	12.75	13.10	264706	34344	0.36%
2026-01-29	12.87	13.00	0.13	1.01%	12.70	13.05	347188	44553	0.47%
2026-01-28	13.02	12.87	-0.15	-1.15%	12.87	13.08	358108	46470	0.48%
2026-01-27	13.17	13.02	-0.15	-1.14%	13.01	13.20	247038	32314	0.33%
2026-01-26	13.17	13.17	0.00	0.00%	13.09	13.28	266838	35200	0.36%
2026-01-23	13.32	13.17	-0.13	-0.98%	13.13	13.32	317483	41916	0.43%
2026-01-22	13.26	13.30	0.04	0.30%	13.23	13.35	218180	29017	0.29%
2026-01-21	13.52	13.26	-0.25	-1.85%	13.24	13.52	303015	40447	0.41%
2026-01-20	13.38	13.51	0.16	1.20%	13.32	13.57	407574	55012	0.55%
2026-01-19	13.19	13.35	0.17	1.29%	13.14	13.37	253441	33677	0.34%
2026-01-16	13.26	13.18	0.01	0.08%	13.15	13.43	335613	44605	0.45%
2026-01-15	13.26	13.17	-0.12	-0.90%	13.15	13.27	175545	23162	0.24%
2026-01-14	13.42	13.29	-0.09	-0.67%	13.25	13.42	244474	32602	0.33%
2026-01-13	13.30	13.38	0.08	0.60%	13.30	13.44	263195	35227	0.35%
2026-01-12	13.30	13.30	0.00	0.00%	13.24	13.33	188601	25043	0.25%
2026-01-09	13.27	13.30	0.01	0.08%	13.24	13.32	154163	20479	0.21%
2026-01-08	13.26	13.29	-0.01	-0.08%	13.22	13.35	184686	24519	0.25%
2026-01-07	13.20	13.30	0.12	0.91%	13.14	13.31	283652	37522	0.38%
2026-01-06	13.16	13.18	0.03	0.23%	13.11	13.20	290280	38155	0.39%
2026-01-05	13.13	13.15	0.03	0.23%	13.07	13.18	166644	21851	0.22%
2025-12-31	13.10	13.12	0.02	0.15%	13.08	13.19	131221	17219	0.18%
2025-12-30	13.21	13.10	-0.10	-0.76%	13.09	13.22	214056	28096	0.29%
2025-12-29	13.42	13.20	-0.22	-1.64%	13.17	13.44	333806	44277	0.45%
2025-12-26	13.40	13.42	0.01	0.07%	13.36	13.44	144025	19305	0.19%
2025-12-25	13.46	13.41	-0.08	-0.59%	13.37	13.55	196874	26466	0.26%
2025-12-24	13.37	13.49	0.10	0.75%	13.28	13.50	214860	28791	0.29%
2025-12-23	13.42	13.39	-0.03	-0.22%	13.38	13.52	171830	23107	0.23%
2025-12-22	13.52	13.42	-0.09	-0.67%	13.36	13.54	223342	30006	0.30%
2025-12-19	13.60	13.51	-0.10	-0.73%	13.50	13.60	150894	20427	0.20%
2025-12-18	13.51	13.61	0.10	0.74%	13.50	13.66	203655	27689	0.27%
2025-12-17	13.64	13.51	-0.09	-0.66%	13.43	13.64	213694	28851	0.29%
2025-12-16	13.68	13.60	-0.09	-0.66%	13.47	13.69	152873	20763	0.21%
2025-12-15	13.72	13.69	-0.07	-0.51%	13.60	13.79	173249	23721	0.23%
2025-12-12	13.76	13.76	0.00	0.00%	13.68	13.79	178917	24557	0.24%