国电电力(600795)股票行情 国电电力股票行情 600795股票行情_爱股网
国电电力(600795)股票行情
国电电力(600795)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 5.19 | 5.11 | -0.09 | -1.73% | 5.09 | 5.21 | 1291100 | 66203.76 | 0.72% |
| 2025-10-23 | 5.12 | 5.20 | 0.13 | 2.56% | 5.11 | 5.26 | 1634799 | 84960.80 | 0.92% |
| 2025-10-22 | 5.11 | 5.07 | -0.03 | -0.59% | 5.07 | 5.13 | 619592 | 31578.50 | 0.35% |
| 2025-10-21 | 5.09 | 5.10 | 0.00 | 0.00% | 5.06 | 5.12 | 901444 | 45909.80 | 0.51% |
| 2025-10-20 | 5.11 | 5.10 | -0.02 | -0.39% | 5.00 | 5.13 | 1358620 | 68761.24 | 0.76% |
| 2025-10-17 | 5.15 | 5.12 | -0.02 | -0.39% | 5.09 | 5.18 | 1117510 | 57464.59 | 0.63% |
| 2025-10-16 | 5.10 | 5.14 | 0.02 | 0.39% | 5.08 | 5.16 | 931334 | 47757.43 | 0.52% |
| 2025-10-15 | 5.16 | 5.12 | -0.04 | -0.78% | 5.05 | 5.18 | 1204025 | 61537.61 | 0.68% |
| 2025-10-14 | 5.14 | 5.16 | 0.00 | 0.00% | 5.14 | 5.23 | 1316666 | 68223.52 | 0.74% |
| 2025-10-13 | 5.11 | 5.16 | -0.01 | -0.19% | 5.04 | 5.19 | 1363982 | 69695.04 | 0.76% |
| 2025-10-10 | 5.16 | 5.17 | 0.00 | 0.00% | 5.10 | 5.21 | 1053121 | 54459.50 | 0.59% |
| 2025-10-09 | 5.00 | 5.17 | 0.19 | 3.82% | 5.00 | 5.17 | 1464576 | 74511.40 | 0.82% |
| 2025-09-30 | 4.97 | 4.98 | -0.01 | -0.20% | 4.93 | 5.01 | 979354 | 48695.12 | 0.55% |
| 2025-09-29 | 5.02 | 4.99 | -0.01 | -0.20% | 4.92 | 5.05 | 1089117 | 54159.71 | 0.61% |
| 2025-09-26 | 4.99 | 5.00 | 0.01 | 0.20% | 4.97 | 5.02 | 860292 | 43016.48 | 0.48% |
| 2025-09-25 | 5.02 | 4.99 | -0.04 | -0.80% | 4.97 | 5.04 | 943966 | 47142.63 | 0.53% |
| 2025-09-24 | 5.06 | 5.03 | -0.03 | -0.59% | 4.98 | 5.08 | 1117629 | 56129.27 | 0.63% |
| 2025-09-23 | 5.03 | 5.06 | 0.03 | 0.60% | 5.00 | 5.08 | 1019248 | 51330.57 | 0.57% |
| 2025-09-22 | 5.03 | 5.03 | 0.00 | 0.00% | 4.99 | 5.05 | 988684 | 49683.43 | 0.55% |
| 2025-09-19 | 5.07 | 5.03 | -0.04 | -0.79% | 5.02 | 5.08 | 997702 | 50306.98 | 0.56% |
| 2025-09-18 | 5.20 | 5.07 | -0.13 | -2.50% | 5.03 | 5.20 | 1538789 | 78458.83 | 0.86% |
| 2025-09-17 | 5.16 | 5.20 | 0.03 | 0.58% | 5.14 | 5.25 | 1053425 | 54673.54 | 0.59% |
| 2025-09-16 | 5.18 | 5.17 | -0.01 | -0.19% | 5.11 | 5.21 | 1104667 | 56921.92 | 0.62% |
| 2025-09-15 | 5.17 | 5.18 | 0.01 | 0.19% | 5.14 | 5.31 | 1915438 | 99906.39 | 1.07% |
| 2025-09-12 | 5.19 | 5.17 | -0.02 | -0.39% | 5.15 | 5.23 | 1290162 | 66779.84 | 0.72% |
| 2025-09-11 | 5.21 | 5.19 | -0.01 | -0.19% | 5.15 | 5.25 | 1447854 | 75041.94 | 0.81% |
| 2025-09-10 | 5.11 | 5.20 | 0.08 | 1.56% | 5.08 | 5.22 | 1743171 | 89942.74 | 0.98% |
| 2025-09-09 | 5.10 | 5.12 | 0.03 | 0.59% | 5.06 | 5.13 | 1436212 | 73289.51 | 0.81% |
| 2025-09-08 | 5.00 | 5.09 | 0.11 | 2.21% | 4.99 | 5.13 | 2110938 | 107114.12 | 1.18% |
| 2025-09-05 | 4.95 | 4.98 | 0.03 | 0.61% | 4.90 | 5.03 | 1771142 | 88006.88 | 0.99% |
| 2025-09-04 | 4.90 | 4.95 | 0.04 | 0.81% | 4.85 | 4.96 | 2090553 | 102781.95 | 1.17% |
| 2025-09-03 | 4.94 | 4.91 | -0.02 | -0.41% | 4.88 | 4.95 | 1238905 | 60836.14 | 0.69% |
| 2025-09-02 | 4.91 | 4.93 | 0.02 | 0.41% | 4.87 | 4.97 | 1979258 | 97446.28 | 1.11% |
| 2025-09-01 | 4.81 | 4.91 | 0.12 | 2.51% | 4.80 | 4.96 | 2827734 | 138443.94 | 1.59% |
| 2025-08-29 | 4.84 | 4.79 | -0.03 | -0.62% | 4.78 | 4.92 | 2862035 | 138793.75 | 1.60% |
| 2025-08-28 | 4.78 | 4.82 | 0.04 | 0.84% | 4.74 | 4.82 | 1567128 | 74858.02 | 0.88% |
| 2025-08-27 | 4.81 | 4.78 | -0.03 | -0.62% | 4.77 | 4.91 | 1962047 | 94918.62 | 1.10% |
| 2025-08-26 | 4.82 | 4.81 | -0.01 | -0.21% | 4.78 | 4.82 | 1098338 | 52769.21 | 0.62% |
| 2025-08-25 | 4.80 | 4.82 | 0.03 | 0.63% | 4.78 | 4.82 | 1475064 | 70803.25 | 0.83% |
| 2025-08-22 | 4.81 | 4.79 | -0.01 | -0.21% | 4.76 | 4.83 | 1286198 | 61520.46 | 0.72% |
| 2025-08-21 | 4.80 | 4.80 | 0.03 | 0.63% | 4.77 | 4.83 | 1742140 | 83666.72 | 0.98% |
| 2025-08-20 | 4.75 | 4.77 | 0.00 | 0.00% | 4.74 | 4.83 | 2317399 | 110662.39 | 1.30% |
| 2025-08-19 | 4.66 | 4.77 | 0.26 | 5.76% | 4.66 | 4.84 | 6028214 | 287453.91 | 3.38% |
| 2025-08-18 | 4.51 | 4.51 | 0.01 | 0.22% | 4.51 | 4.55 | 1134940 | 51423.04 | 0.64% |
| 2025-08-15 | 4.51 | 4.50 | 0.00 | 0.00% | 4.50 | 4.54 | 1067763 | 48210.07 | 0.60% |
| 2025-08-14 | 4.53 | 4.50 | -0.03 | -0.66% | 4.50 | 4.55 | 847736 | 38336.54 | 0.48% |
| 2025-08-13 | 4.55 | 4.53 | -0.02 | -0.44% | 4.52 | 4.56 | 1072577 | 48663.07 | 0.60% |
| 2025-08-12 | 4.56 | 4.55 | -0.01 | -0.22% | 4.54 | 4.57 | 827588 | 37686.36 | 0.46% |
| 2025-08-11 | 4.64 | 4.56 | -0.09 | -1.94% | 4.56 | 4.66 | 1439107 | 65894.31 | 0.81% |
| 2025-08-08 | 4.61 | 4.65 | 0.05 | 1.09% | 4.59 | 4.69 | 1371343 | 63789.44 | 0.77% |
| 2025-08-07 | 4.58 | 4.60 | 0.02 | 0.44% | 4.55 | 4.61 | 962080 | 44050.78 | 0.54% |
| 2025-08-06 | 4.58 | 4.58 | 0.00 | 0.00% | 4.55 | 4.59 | 715136 | 32644.75 | 0.40% |
| 2025-08-05 | 4.54 | 4.58 | 0.04 | 0.88% | 4.53 | 4.58 | 752396 | 34348.55 | 0.42% |
| 2025-08-04 | 4.55 | 4.54 | -0.01 | -0.22% | 4.52 | 4.56 | 929880 | 42202.06 | 0.52% |
| 2025-08-01 | 4.56 | 4.55 | -0.03 | -0.66% | 4.53 | 4.59 | 1015045 | 46265.70 | 0.57% |
| 2025-07-31 | 4.69 | 4.58 | -0.12 | -2.55% | 4.57 | 4.69 | 1735957 | 79942.00 | 0.97% |
| 2025-07-30 | 4.62 | 4.70 | 0.09 | 1.95% | 4.61 | 4.75 | 2011208 | 94392.53 | 1.13% |
| 2025-07-29 | 4.62 | 4.61 | -0.01 | -0.22% | 4.60 | 4.65 | 828330 | 38234.31 | 0.46% |
| 2025-07-28 | 4.66 | 4.62 | -0.03 | -0.65% | 4.61 | 4.67 | 1063170 | 49209.01 | 0.60% |
| 2025-07-25 | 4.68 | 4.65 | -0.03 | -0.64% | 4.64 | 4.70 | 1028300 | 48010.11 | 0.58% |
| 2025-07-24 | 4.72 | 4.68 | -0.04 | -0.85% | 4.65 | 4.73 | 1354462 | 63284.66 | 0.76% |
| 2025-07-23 | 4.77 | 4.72 | -0.05 | -1.05% | 4.71 | 4.80 | 1321702 | 62850.38 | 0.74% |
| 2025-07-22 | 4.75 | 4.77 | 0.01 | 0.21% | 4.71 | 4.78 | 1609744 | 76421.05 | 0.90% |
| 2025-07-21 | 4.70 | 4.76 | 0.06 | 1.28% | 4.69 | 4.76 | 1270572 | 60143.37 | 0.71% |
| 2025-07-18 | 4.67 | 4.70 | 0.03 | 0.64% | 4.65 | 4.70 | 1018430 | 47687.67 | 0.57% |
| 2025-07-17 | 4.71 | 4.67 | -0.03 | -0.64% | 4.64 | 4.71 | 1220088 | 56860.05 | 0.68% |
| 2025-07-16 | 4.70 | 4.70 | -0.01 | -0.21% | 4.68 | 4.72 | 911614 | 42839.36 | 0.51% |
| 2025-07-15 | 4.75 | 4.71 | -0.04 | -0.84% | 4.68 | 4.76 | 1296039 | 61000.19 | 0.73% |
| 2025-07-14 | 4.75 | 4.75 | 0.02 | 0.42% | 4.74 | 4.80 | 1246959 | 59353.07 | 0.70% |
| 2025-07-11 | 4.76 | 4.73 | -0.02 | -0.42% | 4.73 | 4.79 | 1314803 | 62595.85 | 0.74% |
| 2025-07-10 | 4.80 | 4.75 | -0.01 | -0.21% | 4.75 | 4.81 | 1213100 | 57860.89 | 0.68% |
| 2025-07-09 | 4.92 | 4.87 | -0.07 | -1.42% | 4.87 | 4.96 | 1233564 | 60507.16 | 0.69% |
| 2025-07-08 | 4.97 | 4.94 | -0.03 | -0.60% | 4.89 | 4.97 | 1215366 | 59823.27 | 0.68% |
| 2025-07-07 | 4.98 | 4.97 | 0.02 | 0.40% | 4.91 | 5.00 | 1113238 | 55146.58 | 0.62% |
| 2025-07-04 | 4.97 | 4.95 | -0.01 | -0.20% | 4.94 | 4.99 | 860396 | 42717.09 | 0.48% |
| 2025-07-03 | 4.99 | 4.96 | -0.03 | -0.60% | 4.93 | 5.00 | 822745 | 40803.58 | 0.46% |
| 2025-07-02 | 5.00 | 4.99 | 0.00 | 0.00% | 4.97 | 5.03 | 1034607 | 51738.95 | 0.58% |
| 2025-07-01 | 4.86 | 4.99 | 0.15 | 3.10% | 4.85 | 5.03 | 2117090 | 105353.16 | 1.19% |
| 2025-06-30 | 4.78 | 4.84 | 0.06 | 1.26% | 4.76 | 4.86 | 1088409 | 52533.07 | 0.61% |
| 2025-06-27 | 4.90 | 4.78 | -0.13 | -2.65% | 4.77 | 4.92 | 1924813 | 92725.64 | 1.08% |
上证大盘股票行情在线 K线走势图
国电电力(600795)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
