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
2026-05-07	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%
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%