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
2025-09-23	13.04	13.18	0.12	0.92%	13.01	13.23	311244	40896	0.42%
2025-09-22	13.28	13.06	-0.22	-1.66%	13.00	13.29	333879	43665	0.45%
2025-09-19	13.29	13.28	-0.01	-0.08%	13.16	13.36	290856	38560	0.39%
2025-09-18	13.52	13.29	-0.22	-1.63%	13.23	13.54	359244	48028	0.48%
2025-09-17	13.52	13.51	-0.01	-0.07%	13.45	13.58	301275	40720	0.40%
2025-09-16	13.77	13.52	-0.23	-1.67%	13.46	13.80	536724	73016	0.72%
2025-09-15	13.90	13.75	-0.15	-1.08%	13.69	13.94	404226	55840	0.54%
2025-09-12	14.17	13.90	-0.27	-1.91%	13.87	14.20	612793	85705	0.82%
2025-09-11	14.15	14.17	0.02	0.14%	14.08	14.20	189309	26733	0.25%
2025-09-10	14.21	14.15	-0.02	-0.14%	14.11	14.21	115345	16312	0.15%
2025-09-09	14.24	14.17	-0.06	-0.42%	14.15	14.28	180858	25665	0.24%
2025-09-08	14.17	14.23	0.02	0.14%	14.16	14.43	343034	48929	0.46%
2025-09-05	14.28	14.21	-0.06	-0.42%	14.10	14.30	204844	29004	0.27%
2025-09-04	14.30	14.27	-0.04	-0.28%	14.05	14.32	218443	30971	0.29%
2025-09-03	14.45	14.31	-0.14	-0.97%	14.21	14.48	201603	28842	0.27%
2025-09-02	14.16	14.45	0.29	2.05%	14.13	14.50	392573	56439	0.53%
2025-09-01	14.33	14.16	-0.17	-1.19%	14.12	14.40	451419	64263	0.61%
2025-08-29	14.55	14.33	-0.22	-1.51%	14.31	14.78	538500	78031	0.72%
2025-08-28	14.60	14.55	-0.04	-0.27%	14.41	14.68	210297	30598	0.28%
2025-08-27	14.82	14.59	-0.23	-1.55%	14.58	14.87	273785	40232	0.37%
2025-08-26	14.86	14.82	-0.06	-0.40%	14.78	14.90	170030	25201	0.23%
2025-08-25	14.76	14.88	0.14	0.95%	14.73	14.89	236569	34974	0.32%
2025-08-22	14.82	14.74	-0.07	-0.47%	14.66	14.84	204255	30046	0.27%
2025-08-21	14.63	14.81	0.19	1.30%	14.61	14.85	217786	32156	0.29%
2025-08-20	14.63	14.62	-0.01	-0.07%	14.55	14.68	179500	26192	0.24%
2025-08-19	14.62	14.63	0.01	0.07%	14.62	14.75	178875	26269	0.24%
2025-08-18	14.65	14.62	-0.08	-0.54%	14.58	14.71	250474	36680	0.34%
2025-08-15	14.75	14.70	-0.06	-0.41%	14.62	14.75	202558	29740	0.27%
2025-08-14	14.76	14.76	-0.03	-0.20%	14.75	14.88	179287	26560	0.24%
2025-08-13	14.91	14.79	-0.12	-0.80%	14.72	14.96	293933	43522	0.39%
2025-08-12	14.91	14.91	-0.01	-0.07%	14.89	14.99	111522	16652	0.15%
2025-08-11	15.14	14.92	-0.22	-1.45%	14.85	15.18	206504	30815	0.28%
2025-08-08	15.09	15.14	0.04	0.26%	15.04	15.30	124674	18915	0.17%
2025-08-07	15.55	15.56	-0.02	-0.13%	15.48	15.65	137684	21417	0.18%
2025-08-06	15.61	15.58	-0.03	-0.19%	15.53	15.67	144739	22538	0.19%
2025-08-05	15.52	15.61	0.09	0.58%	15.42	15.65	190133	29594	0.26%
2025-08-04	15.59	15.52	-0.07	-0.45%	15.41	15.77	209674	32560	0.28%
2025-08-01	15.69	15.59	-0.16	-1.02%	15.53	15.75	224831	35036	0.30%
2025-07-31	15.90	15.75	-0.15	-0.94%	15.61	15.95	276286	43473	0.37%
2025-07-30	15.88	15.90	0.10	0.63%	15.80	16.10	397725	63646	0.53%
2025-07-29	15.53	15.80	0.22	1.41%	15.53	15.94	605119	95695	0.81%
2025-07-28	15.34	15.58	0.16	1.04%	15.28	15.60	514870	79777	0.69%
2025-07-25	15.14	15.42	0.18	1.18%	15.11	15.60	586878	90627	0.79%
2025-07-24	15.30	15.24	-0.11	-0.72%	15.02	15.30	592821	89675	0.80%
2025-07-23	15.59	15.35	-0.24	-1.54%	15.27	15.62	714511	109905	0.96%
2025-07-22	15.20	15.59	0.40	2.63%	15.13	15.64	747957	115114	1.00%
2025-07-21	14.95	15.19	0.36	2.43%	14.90	15.19	604857	90975	0.81%
2025-07-18	14.72	14.83	0.10	0.68%	14.70	14.84	187405	27708	0.25%
2025-07-17	14.72	14.73	0.01	0.07%	14.67	14.75	132074	19412	0.18%
2025-07-16	14.73	14.72	-0.01	-0.07%	14.67	14.76	161139	23686	0.22%
2025-07-15	14.84	14.73	-0.11	-0.74%	14.69	14.88	237945	35096	0.32%
2025-07-14	14.77	14.84	0.13	0.88%	14.77	14.95	228658	34024	0.31%
2025-07-11	14.82	14.71	-0.10	-0.68%	14.71	14.93	276645	41057	0.37%
2025-07-10	14.92	14.81	-0.07	-0.47%	14.78	14.95	223993	33224	0.30%
2025-07-09	14.95	14.88	-0.08	-0.53%	14.88	15.05	221607	33155	0.30%
2025-07-08	15.11	14.96	-0.13	-0.86%	14.90	15.11	229041	34292	0.31%
2025-07-07	15.07	15.09	0.09	0.60%	14.91	15.12	199580	30005	0.27%
2025-07-04	14.93	15.00	0.09	0.60%	14.93	15.06	140624	21118	0.19%
2025-07-03	14.99	14.91	-0.07	-0.47%	14.88	15.08	137369	20516	0.18%
2025-07-02	15.01	14.98	-0.03	-0.20%	14.96	15.09	145446	21856	0.20%
2025-07-01	14.77	15.01	0.27	1.83%	14.75	15.08	308488	46173	0.41%
2025-06-30	14.70	14.74	0.04	0.27%	14.67	14.80	136919	20197	0.18%
2025-06-27	14.83	14.70	-0.11	-0.74%	14.66	14.83	235016	34572	0.32%
2025-06-26	14.80	14.81	-0.05	-0.34%	14.80	14.91	184681	27412	0.25%
2025-06-25	14.70	14.86	0.16	1.09%	14.64	14.88	259550	38323	0.35%
2025-06-24	14.72	14.70	-0.01	-0.07%	14.64	14.74	219421	32246	0.29%
2025-06-23	14.80	14.71	-0.10	-0.68%	14.64	14.81	194027	28517	0.26%
2025-06-20	14.85	14.81	-0.08	-0.54%	14.80	14.97	127946	19011	0.17%
2025-06-19	15.04	14.89	-0.15	-1.00%	14.82	15.09	190405	28401	0.26%
2025-06-18	14.93	15.04	0.09	0.60%	14.93	15.10	169118	25445	0.23%
2025-06-17	14.93	14.95	0.02	0.13%	14.77	14.99	232449	34572	0.31%
2025-06-16	15.09	14.93	-0.18	-1.19%	14.87	15.11	265289	39670	0.36%