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
2025-11-07	14.71	14.73	0.04	0.27%	14.63	14.85	213741	31493	0.29%
2025-11-06	14.58	14.69	0.10	0.69%	14.58	14.85	241730	35599	0.32%
2025-11-05	14.50	14.59	0.06	0.41%	14.44	14.62	165802	24149	0.22%
2025-11-04	14.40	14.53	0.13	0.90%	14.35	14.62	211641	30784	0.28%
2025-11-03	14.40	14.40	0.05	0.35%	14.31	14.51	173587	25001	0.23%
2025-10-31	14.47	14.35	-0.12	-0.83%	14.30	14.54	235434	33882	0.32%
2025-10-30	14.35	14.47	0.12	0.84%	14.31	14.58	267058	38730	0.36%
2025-10-29	14.33	14.35	-0.03	-0.21%	14.25	14.46	151360	21721	0.20%
2025-10-28	14.35	14.38	0.10	0.70%	14.26	14.44	193378	27781	0.26%
2025-10-27	14.11	14.28	0.12	0.85%	14.02	14.44	273837	39145	0.37%
2025-10-24	14.08	14.16	0.05	0.35%	14.04	14.23	245458	34688	0.33%
2025-10-23	13.97	14.11	0.12	0.86%	13.97	14.23	232504	32883	0.31%
2025-10-22	13.87	13.99	0.10	0.72%	13.83	14.02	220803	30829	0.30%
2025-10-21	14.18	13.89	-0.32	-2.25%	13.85	14.19	282517	39397	0.38%
2025-10-20	14.10	14.21	-0.01	-0.07%	13.90	14.22	318030	44729	0.43%
2025-10-17	14.32	14.22	-0.10	-0.70%	14.17	14.39	291538	41632	0.39%
2025-10-16	14.19	14.32	0.13	0.92%	14.17	14.36	299522	42843	0.40%
2025-10-15	14.25	14.19	-0.07	-0.49%	14.12	14.32	301754	42829	0.40%
2025-10-14	13.82	14.26	0.39	2.81%	13.72	14.28	684797	96617	0.92%
2025-10-13	13.48	13.87	0.24	1.76%	13.30	13.93	595915	81435	0.80%
2025-10-10	13.46	13.63	0.17	1.26%	13.37	13.71	421785	57375	0.57%
2025-10-09	13.10	13.46	0.40	3.06%	13.08	13.46	423946	56316	0.57%
2025-09-30	13.11	13.06	-0.04	-0.31%	13.03	13.11	187899	24543	0.25%
2025-09-29	13.16	13.10	-0.04	-0.30%	13.01	13.17	288073	37665	0.39%
2025-09-26	13.08	13.14	0.10	0.77%	13.00	13.17	224800	29453	0.30%
2025-09-25	13.18	13.04	-0.14	-1.06%	13.01	13.18	255804	33376	0.34%
2025-09-24	13.15	13.18	0.00	0.00%	13.12	13.26	173921	22925	0.23%
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%