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
2025-12-12	13.76	13.76	0.00	0.00%	13.68	13.79	178917	24557	0.24%
2025-12-11	13.81	13.76	-0.05	-0.36%	13.72	13.90	139695	19282	0.19%
2025-12-10	13.72	13.81	0.09	0.66%	13.63	13.88	156067	21550	0.21%
2025-12-09	13.70	13.72	0.02	0.15%	13.65	13.87	127731	17546	0.17%
2025-12-08	13.80	13.70	-0.11	-0.80%	13.62	13.81	138791	18998	0.19%
2025-12-05	13.88	13.81	-0.07	-0.50%	13.76	13.88	116932	16130	0.16%
2025-12-04	13.89	13.88	-0.01	-0.07%	13.81	13.95	100716	13974	0.14%
2025-12-03	13.80	13.89	0.08	0.58%	13.75	13.94	115901	16067	0.16%
2025-12-02	13.84	13.81	0.00	0.00%	13.78	13.95	94488	13090	0.13%
2025-12-01	13.76	13.81	0.04	0.29%	13.67	13.83	139264	19153	0.19%
2025-11-28	13.95	13.77	-0.15	-1.08%	13.75	13.95	112037	15466	0.15%
2025-11-27	13.66	13.92	0.27	1.98%	13.62	13.98	196165	27221	0.26%
2025-11-26	13.72	13.65	-0.07	-0.51%	13.56	13.84	197664	27042	0.27%
2025-11-25	13.71	13.72	0.02	0.15%	13.55	13.76	189665	25886	0.25%
2025-11-24	13.81	13.70	-0.11	-0.80%	13.63	13.82	163750	22409	0.22%
2025-11-21	13.76	13.81	0.00	0.00%	13.70	13.88	186866	25785	0.25%
2025-11-20	13.78	13.81	0.04	0.29%	13.67	13.92	124233	17171	0.17%
2025-11-19	13.68	13.77	0.08	0.58%	13.64	13.82	114007	15679	0.15%
2025-11-18	13.79	13.69	-0.11	-0.80%	13.63	13.82	199240	27343	0.27%
2025-11-17	13.92	13.80	-0.11	-0.79%	13.73	13.96	184971	25513	0.25%
2025-11-14	14.16	13.91	-0.25	-1.77%	13.90	14.23	278062	38994	0.37%
2025-11-13	14.60	14.16	-0.44	-3.01%	14.08	14.64	295201	41954	0.40%
2025-11-12	14.71	14.60	-0.10	-0.68%	14.60	14.76	138286	20281	0.19%
2025-11-11	14.68	14.70	0.01	0.07%	14.58	14.72	124038	18190	0.17%
2025-11-10	14.73	14.69	-0.04	-0.27%	14.65	14.79	150834	22204	0.20%
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%