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
2025-08-01	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%
2025-06-13	15.01	15.11	0.07	0.47%	15.01	15.15	244463	36924	0.33%
2025-06-12	15.09	15.04	-0.03	-0.20%	14.96	15.10	169228	25431	0.23%
2025-06-11	15.04	15.07	0.03	0.20%	14.99	15.11	154427	23261	0.21%
2025-06-10	15.10	15.04	-0.11	-0.73%	15.01	15.22	213989	32363	0.29%
2025-06-09	15.13	15.15	0.02	0.13%	15.05	15.19	193775	29251	0.26%
2025-06-06	15.08	15.13	0.05	0.33%	15.05	15.23	191540	29021	0.26%
2025-06-05	15.23	15.08	-0.10	-0.66%	15.04	15.28	279453	42179	0.37%
2025-06-04	15.42	15.18	-0.24	-1.56%	15.15	15.45	322312	49202	0.43%
2025-06-03	15.63	15.42	-0.24	-1.53%	15.27	15.71	337611	51981	0.45%
2025-05-30	15.73	15.66	-0.07	-0.45%	15.64	15.95	227724	35893	0.31%
2025-05-29	15.85	15.73	-0.14	-0.88%	15.63	15.86	276833	43481	0.37%
2025-05-28	15.92	15.87	-0.09	-0.56%	15.78	15.99	159953	25384	0.21%
2025-05-27	15.97	15.96	-0.01	-0.06%	15.92	16.15	181003	29011	0.24%
2025-05-26	15.85	15.97	0.11	0.69%	15.78	16.01	181564	28901	0.24%
2025-05-23	15.84	15.86	-0.01	-0.06%	15.81	16.05	251001	39989	0.34%
2025-05-22	15.90	15.87	-0.04	-0.25%	15.81	15.99	249835	39675	0.34%
2025-05-21	15.89	15.91	0.01	0.06%	15.84	16.09	377505	60225	0.51%
2025-05-20	15.48	15.90	0.42	2.71%	15.48	15.99	452389	71740	0.61%
2025-05-19	15.39	15.48	0.04	0.26%	15.39	15.68	218038	33901	0.29%
2025-05-16	15.45	15.44	-0.04	-0.26%	15.32	15.54	192398	29661	0.26%
2025-05-15	15.12	15.48	0.30	1.98%	15.12	15.50	364200	55996	0.49%
2025-05-14	15.17	15.18	0.01	0.07%	15.01	15.20	226189	34212	0.30%
2025-05-13	15.18	15.17	0.00	0.00%	15.04	15.23	206877	31337	0.28%
2025-05-12	15.22	15.17	-0.13	-0.85%	15.08	15.26	233552	35424	0.31%
2025-05-09	15.11	15.30	0.15	0.99%	15.11	15.33	295734	45122	0.40%
2025-05-08	15.10	15.15	-0.02	-0.13%	15.07	15.18	212044	32072	0.28%
2025-05-07	15.00	15.17	0.26	1.74%	14.84	15.17	369864	55671	0.50%
2025-05-06	15.02	14.91	-0.15	-1.00%	14.81	15.02	382671	56918	0.51%
2025-04-30	15.06	15.06	-0.15	-0.99%	14.85	15.15	490631	73439	0.66%
2025-04-29	15.33	15.21	-0.12	-0.78%	15.11	15.33	349496	53145	0.47%
2025-04-28	14.95	15.33	0.37	2.47%	14.94	15.45	579813	88428	0.78%
2025-04-25	14.80	14.96	0.15	1.01%	14.76	14.98	352935	52494	0.47%