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 |
|---|
| 2026-02-03 | 4.57 | 4.57 | 0.02 | 0.44% | 4.53 | 4.59 | 1626661 | 74063.69 | 0.91% |
| 2026-02-02 | 4.63 | 4.55 | -0.08 | -1.73% | 4.55 | 4.68 | 2561063 | 118212.87 | 1.44% |
| 2026-01-30 | 4.63 | 4.63 | -0.01 | -0.22% | 4.61 | 4.68 | 2263485 | 105195.84 | 1.27% |
| 2026-01-29 | 4.61 | 4.64 | 0.03 | 0.65% | 4.53 | 4.65 | 3466177 | 158855.05 | 1.94% |
| 2026-01-28 | 4.67 | 4.61 | -0.06 | -1.28% | 4.60 | 4.67 | 3543764 | 164039.06 | 1.99% |
| 2026-01-27 | 4.74 | 4.67 | -0.06 | -1.27% | 4.63 | 4.75 | 3406187 | 159127.75 | 1.91% |
| 2026-01-26 | 4.78 | 4.73 | -0.04 | -0.84% | 4.72 | 4.79 | 5006080 | 237312.08 | 2.81% |
| 2026-01-23 | 4.85 | 4.77 | -0.07 | -1.45% | 4.74 | 4.90 | 7121126 | 341871.03 | 3.99% |
| 2026-01-22 | 4.90 | 4.84 | -0.05 | -1.02% | 4.80 | 4.93 | 3018063 | 146409.31 | 1.69% |
| 2026-01-21 | 4.98 | 4.89 | -0.09 | -1.81% | 4.88 | 4.98 | 1820672 | 89503.45 | 1.02% |
| 2026-01-20 | 4.92 | 4.98 | 0.06 | 1.22% | 4.89 | 4.99 | 2032338 | 100458.21 | 1.14% |
| 2026-01-19 | 4.79 | 4.92 | 0.14 | 2.93% | 4.76 | 4.92 | 2697484 | 131462.48 | 1.51% |
| 2026-01-16 | 4.88 | 4.78 | -0.08 | -1.65% | 4.76 | 5.00 | 5362061 | 260920.27 | 3.01% |
| 2026-01-15 | 4.86 | 4.86 | -0.01 | -0.21% | 4.83 | 4.90 | 1379766 | 67015.88 | 0.77% |
| 2026-01-14 | 4.98 | 4.87 | -0.10 | -2.01% | 4.86 | 4.98 | 2710596 | 133406.47 | 1.52% |
| 2026-01-13 | 4.95 | 4.97 | 0.01 | 0.20% | 4.94 | 4.99 | 1874610 | 93149.77 | 1.05% |
| 2026-01-12 | 4.92 | 4.96 | 0.02 | 0.40% | 4.88 | 4.97 | 1733560 | 85526.52 | 0.97% |
| 2026-01-09 | 4.97 | 4.94 | -0.03 | -0.60% | 4.93 | 4.98 | 1667476 | 82443.40 | 0.93% |
| 2026-01-08 | 5.02 | 4.97 | -0.04 | -0.80% | 4.96 | 5.02 | 1803601 | 89768.87 | 1.01% |
| 2026-01-07 | 4.99 | 5.01 | 0.01 | 0.20% | 4.98 | 5.04 | 1940214 | 97391.73 | 1.09% |
| 2026-01-06 | 5.01 | 5.00 | -0.02 | -0.40% | 4.96 | 5.02 | 2466166 | 122933.44 | 1.38% |
| 2026-01-05 | 5.03 | 5.02 | -0.02 | -0.40% | 4.97 | 5.07 | 2563159 | 128258.45 | 1.44% |
| 2025-12-31 | 5.15 | 5.04 | -0.12 | -2.33% | 5.00 | 5.16 | 3126817 | 158464.38 | 1.75% |
| 2025-12-30 | 5.30 | 5.16 | -0.16 | -3.01% | 5.14 | 5.30 | 2648125 | 137252.14 | 1.48% |
| 2025-12-29 | 5.71 | 5.32 | -0.46 | -7.96% | 5.28 | 5.72 | 3187471 | 173770.38 | 1.79% |
| 2025-12-26 | 5.93 | 5.78 | -0.14 | -2.36% | 5.76 | 5.94 | 1428925 | 83173.95 | 0.80% |
| 2025-12-25 | 5.94 | 5.92 | -0.01 | -0.17% | 5.90 | 6.04 | 1279292 | 76415.47 | 0.72% |
| 2025-12-24 | 5.91 | 5.93 | 0.02 | 0.34% | 5.86 | 5.95 | 1091566 | 64489.24 | 0.61% |
| 2025-12-23 | 5.85 | 5.91 | 0.04 | 0.68% | 5.84 | 5.94 | 1002717 | 59137.34 | 0.56% |
| 2025-12-22 | 5.88 | 5.87 | -0.01 | -0.17% | 5.75 | 5.93 | 1946478 | 113855.72 | 1.09% |
| 2025-12-19 | 5.99 | 5.88 | -0.11 | -1.84% | 5.84 | 6.03 | 2047282 | 121192.86 | 1.15% |
| 2025-12-18 | 5.93 | 5.99 | 0.06 | 1.01% | 5.89 | 6.00 | 1126958 | 67251.06 | 0.63% |
| 2025-12-17 | 5.84 | 5.93 | 0.09 | 1.54% | 5.81 | 5.96 | 1206186 | 71213.73 | 0.68% |
| 2025-12-16 | 5.86 | 5.84 | -0.04 | -0.68% | 5.81 | 5.89 | 1068992 | 62482.71 | 0.60% |
| 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% |
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
