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
2026-06-22	13.09	13.18	0.11	0.84%	12.98	13.26	497200	65067	0.67%
2026-06-18	13.30	13.07	-0.25	-1.88%	13.07	13.54	518405	68779	0.70%
2026-06-17	13.53	13.32	-0.25	-1.84%	13.25	13.61	435642	58333	0.58%
2026-06-16	13.74	13.57	-0.22	-1.60%	13.50	13.90	409147	55850	0.55%
2026-06-15	14.00	13.79	-0.24	-1.71%	13.69	14.00	407734	56287	0.55%
2026-06-12	13.69	14.03	0.26	1.89%	13.62	14.10	486289	67813	0.65%
2026-06-11	13.60	13.77	0.14	1.03%	13.55	13.80	370890	50792	0.50%
2026-06-10	13.56	13.63	0.00	0.00%	13.50	13.80	257890	35164	0.35%
2026-06-09	13.53	13.63	0.10	0.74%	13.42	13.70	332343	45044	0.45%
2026-06-08	13.70	13.53	-0.21	-1.53%	13.48	13.75	337755	45835	0.45%
2026-06-05	14.07	13.74	-0.29	-2.07%	13.70	14.27	379753	52847	0.51%
2026-06-04	14.25	14.03	-0.27	-1.89%	13.98	14.40	441442	62506	0.59%
2026-06-03	14.38	14.30	-0.16	-1.11%	14.05	14.42	543822	77463	0.73%
2026-06-02	14.43	14.46	-0.05	-0.34%	14.36	14.75	671381	97605	0.90%
2026-06-01	14.39	14.51	0.21	1.47%	14.14	14.57	649974	93589	0.87%
2026-05-29	13.76	14.30	0.49	3.55%	13.68	14.39	708542	100810	0.95%
2026-05-28	13.77	13.81	0.03	0.22%	13.76	14.07	385110	53515	0.52%
2026-05-27	13.82	13.78	-0.09	-0.65%	13.67	13.95	347055	47780	0.47%
2026-05-26	13.49	13.87	0.38	2.82%	13.42	13.93	559449	76970	0.75%
2026-05-25	13.35	13.49	0.14	1.05%	13.26	13.62	307893	41451	0.41%
2026-05-22	13.31	13.35	0.07	0.53%	13.08	13.39	342279	45312	0.46%
2026-05-21	13.33	13.28	-0.06	-0.45%	13.27	13.59	366181	49124	0.49%
2026-05-20	13.69	13.34	-0.39	-2.84%	13.31	13.74	445110	60019	0.60%
2026-05-19	13.22	13.73	0.50	3.78%	13.17	13.80	724914	98321	0.97%
2026-05-18	13.32	13.23	-0.13	-0.97%	13.15	13.42	357268	47261	0.48%
2026-05-15	13.35	13.36	-0.02	-0.15%	13.09	13.45	545824	72335	0.73%
2026-05-14	13.57	13.38	-0.19	-1.40%	13.37	13.74	713624	96767	0.96%
2026-05-13	13.57	13.57	0.00	0.00%	13.46	13.74	648031	88043	0.87%
2026-05-12	13.60	13.57	0.01	0.07%	13.53	13.74	642511	87313	0.86%
2026-05-11	13.56	13.56	0.00	0.00%	13.46	13.62	311846	42252	0.42%
2026-05-08	13.62	13.56	-0.05	-0.37%	13.47	13.75	318125	43190	0.43%
2026-05-07	13.65	13.61	-0.05	-0.37%	13.59	13.70	343854	46924	0.46%
2026-05-06	13.71	13.66	0.03	0.22%	13.48	13.83	474016	64563	0.64%
2026-04-30	13.80	13.63	0.02	0.15%	13.60	13.99	596655	81982	0.80%
2026-04-29	13.49	13.61	0.01	0.07%	13.47	13.64	225415	30543	0.30%
2026-04-28	13.36	13.60	0.20	1.49%	13.35	13.62	320929	43261	0.43%
2026-04-27	13.34	13.40	0.03	0.22%	13.22	13.47	203137	27182	0.27%
2026-04-24	13.50	13.37	-0.14	-1.04%	13.36	13.60	217956	29313	0.29%
2026-04-23	13.49	13.51	0.00	0.00%	13.44	13.62	232324	31414	0.31%
2026-04-22	13.69	13.51	-0.16	-1.17%	13.46	13.74	249354	33907	0.33%
2026-04-21	13.45	13.67	0.26	1.94%	13.42	13.72	337418	45899	0.45%
2026-04-20	13.24	13.41	0.21	1.59%	13.24	13.65	379760	51124	0.51%
2026-04-17	13.30	13.20	-0.13	-0.98%	13.18	13.36	180457	23861	0.24%
2026-04-16	13.39	13.33	-0.05	-0.37%	13.28	13.52	195173	26062	0.26%
2026-04-15	13.24	13.38	0.16	1.21%	13.18	13.48	190752	25510	0.26%
2026-04-14	13.27	13.22	-0.07	-0.53%	13.10	13.35	213182	28088	0.29%
2026-04-13	13.39	13.29	-0.12	-0.89%	13.20	13.39	225874	29930	0.30%
2026-04-10	13.43	13.41	-0.05	-0.37%	13.34	13.50	172814	23176	0.23%
2026-04-09	13.54	13.46	-0.08	-0.59%	13.41	13.56	137228	18476	0.18%
2026-04-08	13.53	13.54	0.09	0.67%	13.45	13.59	197993	26741	0.27%
2026-04-07	13.82	13.45	-0.40	-2.89%	13.40	13.84	267087	36125	0.36%
2026-04-03	14.08	13.85	-0.30	-2.12%	13.75	14.14	176873	24524	0.24%
2026-04-02	14.20	14.15	0.14	1.00%	13.88	14.26	209411	29380	0.28%
2026-04-01	14.15	14.01	-0.15	-1.06%	14.00	14.21	176648	24851	0.24%
2026-03-31	14.40	14.16	-0.23	-1.60%	14.15	14.50	191593	27369	0.26%
2026-03-30	14.53	14.39	-0.25	-1.71%	14.38	14.61	189388	27384	0.25%
2026-03-27	14.81	14.64	-0.24	-1.61%	14.51	14.90	228878	33626	0.31%
2026-03-26	14.65	14.88	0.20	1.36%	14.58	14.96	348195	51610	0.47%
2026-03-25	14.47	14.68	0.21	1.45%	14.30	14.82	312043	45662	0.42%
2026-03-24	14.20	14.47	0.33	2.33%	14.19	14.51	300910	43306	0.40%
2026-03-23	14.41	14.14	-0.37	-2.55%	14.09	14.55	324684	46421	0.44%
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%