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 |
|---|
| 2025-12-15 | 5.90 | 5.88 | -0.02 | -0.34% | 5.87 | 5.95 | 1066554 | 63002.67 | 0.60% |
| 2025-12-12 | 5.83 | 5.90 | 0.07 | 1.20% | 5.81 | 5.92 | 1353604 | 79506.84 | 0.76% |
| 2025-12-11 | 5.82 | 5.83 | 0.00 | 0.00% | 5.81 | 5.91 | 1323542 | 77521.75 | 0.74% |
| 2025-12-10 | 5.76 | 5.83 | 0.08 | 1.39% | 5.73 | 5.87 | 1309803 | 76155.27 | 0.73% |
| 2025-12-09 | 5.72 | 5.75 | 0.03 | 0.52% | 5.71 | 5.83 | 1097989 | 63255.04 | 0.62% |
| 2025-12-08 | 5.71 | 5.72 | -0.01 | -0.17% | 5.66 | 5.76 | 1132121 | 64702.86 | 0.63% |
| 2025-12-05 | 5.74 | 5.73 | -0.01 | -0.17% | 5.71 | 5.79 | 1043312 | 59877.11 | 0.58% |
| 2025-12-04 | 5.76 | 5.74 | -0.02 | -0.35% | 5.71 | 5.80 | 980636 | 56369.14 | 0.55% |
| 2025-12-03 | 5.72 | 5.76 | 0.04 | 0.70% | 5.70 | 5.81 | 1109288 | 64039.34 | 0.62% |
| 2025-12-02 | 5.66 | 5.72 | 0.03 | 0.53% | 5.66 | 5.74 | 953819 | 54386.01 | 0.53% |
| 2025-12-01 | 5.62 | 5.69 | 0.06 | 1.07% | 5.51 | 5.71 | 1676548 | 94746.32 | 0.94% |
| 2025-11-28 | 5.55 | 5.63 | 0.07 | 1.26% | 5.50 | 5.63 | 1465458 | 81958.64 | 0.82% |
| 2025-11-27 | 5.37 | 5.56 | 0.19 | 3.54% | 5.36 | 5.57 | 1908442 | 104922.86 | 1.07% |
| 2025-11-26 | 5.34 | 5.37 | 0.05 | 0.94% | 5.29 | 5.41 | 905297 | 48473.89 | 0.51% |
| 2025-11-25 | 5.26 | 5.32 | 0.06 | 1.14% | 5.22 | 5.34 | 883109 | 46686.68 | 0.50% |
| 2025-11-24 | 5.30 | 5.26 | -0.03 | -0.57% | 5.21 | 5.31 | 957644 | 50306.92 | 0.54% |
| 2025-11-21 | 5.34 | 5.29 | -0.07 | -1.31% | 5.27 | 5.39 | 901532 | 48030.09 | 0.51% |
| 2025-11-20 | 5.39 | 5.36 | -0.02 | -0.37% | 5.35 | 5.45 | 758929 | 40973.55 | 0.43% |
| 2025-11-19 | 5.28 | 5.38 | 0.09 | 1.70% | 5.27 | 5.39 | 766891 | 41041.14 | 0.43% |
| 2025-11-18 | 5.34 | 5.29 | -0.05 | -0.94% | 5.26 | 5.35 | 730458 | 38717.10 | 0.41% |
| 2025-11-17 | 5.32 | 5.34 | 0.01 | 0.19% | 5.24 | 5.36 | 1007460 | 53323.60 | 0.56% |
| 2025-11-14 | 5.39 | 5.33 | -0.07 | -1.30% | 5.32 | 5.42 | 878385 | 47138.41 | 0.49% |
| 2025-11-13 | 5.43 | 5.40 | -0.03 | -0.55% | 5.36 | 5.51 | 1068527 | 57813.89 | 0.60% |
| 2025-11-12 | 5.39 | 5.43 | 0.00 | 0.00% | 5.37 | 5.46 | 776848 | 42118.86 | 0.44% |
| 2025-11-11 | 5.45 | 5.43 | -0.01 | -0.18% | 5.41 | 5.48 | 802969 | 43745.34 | 0.45% |
| 2025-11-10 | 5.47 | 5.44 | -0.01 | -0.18% | 5.43 | 5.50 | 701052 | 38276.70 | 0.39% |
| 2025-11-07 | 5.48 | 5.45 | -0.03 | -0.55% | 5.44 | 5.54 | 851487 | 46635.83 | 0.48% |
| 2025-11-06 | 5.39 | 5.48 | 0.09 | 1.67% | 5.38 | 5.56 | 1287972 | 70796.96 | 0.72% |
| 2025-11-05 | 5.40 | 5.39 | -0.03 | -0.55% | 5.31 | 5.45 | 879558 | 47406.04 | 0.49% |
| 2025-11-04 | 5.39 | 5.42 | 0.03 | 0.56% | 5.38 | 5.48 | 1178523 | 64093.58 | 0.66% |
| 2025-11-03 | 5.29 | 5.39 | 0.10 | 1.89% | 5.29 | 5.43 | 1312414 | 70589.27 | 0.74% |
| 2025-10-31 | 5.43 | 5.29 | -0.15 | -2.76% | 5.25 | 5.43 | 1509384 | 80001.89 | 0.85% |
| 2025-10-30 | 5.34 | 5.44 | 0.09 | 1.68% | 5.31 | 5.48 | 1822242 | 98546.57 | 1.02% |
| 2025-10-29 | 5.29 | 5.35 | 0.07 | 1.33% | 5.25 | 5.39 | 1536746 | 81894.62 | 0.86% |
| 2025-10-28 | 5.35 | 5.38 | 0.07 | 1.32% | 5.33 | 5.45 | 2001322 | 107891.81 | 1.12% |
| 2025-10-27 | 5.12 | 5.31 | 0.20 | 3.91% | 5.12 | 5.33 | 2273883 | 119743.52 | 1.27% |
| 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% |
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
