当前位置: 爱股网 > 股票行情 > 国投电力(600886)股票行情

国投电力(600886)股票行情

国投电力(600886)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

国投电力(600886)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
2026-03-26	14.65	14.88	0.20	1.36%	14.58	14.96	348195	51610.70	0.47%
2026-03-25	14.47	14.68	0.21	1.45%	14.30	14.82	312043	45662.71	0.42%
2026-03-24	14.20	14.47	0.33	2.33%	14.19	14.51	300910	43306.92	0.40%
2026-03-23	14.41	14.14	-0.37	-2.55%	14.09	14.55	324684	46421.18	0.44%
2026-03-20	14.55	14.51	-0.05	-0.34%	14.41	14.74	196124	28533.52	0.26%
2026-03-19	14.50	14.56	-0.01	-0.07%	14.49	14.74	249066	36359.52	0.33%
2026-03-18	14.63	14.57	-0.10	-0.68%	14.48	14.81	205165	29947.94	0.28%
2026-03-17	14.58	14.67	0.11	0.76%	14.53	14.86	304920	44959.97	0.41%
2026-03-16	14.72	14.56	-0.22	-1.49%	14.53	14.90	412787	60609.76	0.55%
2026-03-13	15.01	14.78	-0.23	-1.53%	14.73	15.10	573196	85455.38	0.77%
2026-03-12	14.58	15.01	0.36	2.46%	14.55	15.15	663031	98681.58	0.89%
2026-03-11	14.39	14.65	0.27	1.88%	14.12	14.67	502711	72717.46	0.67%
2026-03-10	13.83	14.38	0.36	2.57%	13.82	14.39	650922	92596.48	0.87%
2026-03-09	13.84	14.02	0.17	1.23%	13.78	14.14	596307	83464.45	0.80%
2026-03-06	13.74	13.85	0.12	0.87%	13.67	13.88	277027	38292.42	0.37%
2026-03-05	13.58	13.73	0.17	1.25%	13.53	13.80	343742	47032.58	0.46%
2026-03-04	13.56	13.56	-0.04	-0.29%	13.15	13.64	412273	55764.69	0.55%
2026-03-03	13.46	13.60	0.14	1.04%	13.40	13.69	521870	70802.05	0.70%
2026-03-02	13.20	13.46	0.21	1.58%	13.10	13.54	539397	72202.26	0.72%
2026-02-27	13.10	13.25	0.16	1.22%	13.05	13.33	503631	66550.81	0.68%
2026-02-26	12.98	13.09	0.12	0.93%	12.92	13.12	228295	29817.27	0.31%
2026-02-25	13.02	12.97	-0.03	-0.23%	12.87	13.16	357594	46579.37	0.48%
2026-02-24	12.80	13.00	0.22	1.72%	12.80	13.05	217089	28133.42	0.29%
2026-02-13	12.86	12.78	-0.09	-0.70%	12.77	12.87	163144	20889.50	0.22%
2026-02-12	12.98	12.87	-0.10	-0.77%	12.86	13.01	161344	20804.74	0.22%
2026-02-11	13.03	12.97	-0.05	-0.38%	12.97	13.05	97156	12616.78	0.13%
2026-02-10	13.08	13.02	-0.07	-0.53%	13.01	13.09	121826	15872.23	0.16%
2026-02-09	13.07	13.09	0.02	0.15%	13.02	13.20	143146	18756.58	0.19%
2026-02-06	13.05	13.07	0.00	0.00%	13.00	13.11	117928	15393.01	0.16%
2026-02-05	13.03	13.07	0.03	0.23%	12.95	13.11	156266	20387.28	0.21%
2026-02-04	12.83	13.04	0.22	1.72%	12.81	13.04	187949	24353.14	0.25%
2026-02-03	12.87	12.82	-0.03	-0.23%	12.76	12.94	175531	22485.23	0.24%
2026-02-02	12.90	12.85	0.10	0.78%	12.82	13.13	291537	37883.18	0.39%
2026-01-30	13.00	12.75	-0.25	-1.92%	12.75	13.10	264706	34344.00	0.36%
2026-01-29	12.87	13.00	0.13	1.01%	12.70	13.05	347188	44553.61	0.47%
2026-01-28	13.02	12.87	-0.15	-1.15%	12.87	13.08	358108	46470.35	0.48%
2026-01-27	13.17	13.02	-0.15	-1.14%	13.01	13.20	247038	32314.92	0.33%
2026-01-26	13.17	13.17	0.00	0.00%	13.09	13.28	266838	35200.20	0.36%
2026-01-23	13.32	13.17	-0.13	-0.98%	13.13	13.32	317483	41916.70	0.43%
2026-01-22	13.26	13.30	0.04	0.30%	13.23	13.35	218180	29017.14	0.29%
2026-01-21	13.52	13.26	-0.25	-1.85%	13.24	13.52	303015	40447.48	0.41%
2026-01-20	13.38	13.51	0.16	1.20%	13.32	13.57	407574	55012.35	0.55%
2026-01-19	13.19	13.35	0.17	1.29%	13.14	13.37	253441	33677.02	0.34%
2026-01-16	13.26	13.18	0.01	0.08%	13.15	13.43	335613	44605.55	0.45%
2026-01-15	13.26	13.17	-0.12	-0.90%	13.15	13.27	175545	23162.13	0.24%
2026-01-14	13.42	13.29	-0.09	-0.67%	13.25	13.42	244474	32602.44	0.33%
2026-01-13	13.30	13.38	0.08	0.60%	13.30	13.44	263195	35227.14	0.35%
2026-01-12	13.30	13.30	0.00	0.00%	13.24	13.33	188601	25043.89	0.25%
2026-01-09	13.27	13.30	0.01	0.08%	13.24	13.32	154163	20479.88	0.21%
2026-01-08	13.26	13.29	-0.01	-0.08%	13.22	13.35	184686	24519.47	0.25%
2026-01-07	13.20	13.30	0.12	0.91%	13.14	13.31	283652	37522.84	0.38%
2026-01-06	13.16	13.18	0.03	0.23%	13.11	13.20	290280	38155.05	0.39%
2026-01-05	13.13	13.15	0.03	0.23%	13.07	13.18	166644	21851.04	0.22%
2025-12-31	13.10	13.12	0.02	0.15%	13.08	13.19	131221	17219.33	0.18%
2025-12-30	13.21	13.10	-0.10	-0.76%	13.09	13.22	214056	28096.56	0.29%
2025-12-29	13.42	13.20	-0.22	-1.64%	13.17	13.44	333806	44277.72	0.45%
2025-12-26	13.40	13.42	0.01	0.07%	13.36	13.44	144025	19305.14	0.19%
2025-12-25	13.46	13.41	-0.08	-0.59%	13.37	13.55	196874	26466.71	0.26%
2025-12-24	13.37	13.49	0.10	0.75%	13.28	13.50	214860	28791.94	0.29%
2025-12-23	13.42	13.39	-0.03	-0.22%	13.38	13.52	171830	23107.61	0.23%
2025-12-22	13.52	13.42	-0.09	-0.67%	13.36	13.54	223342	30006.49	0.30%
2025-12-19	13.60	13.51	-0.10	-0.73%	13.50	13.60	150894	20427.58	0.20%
2025-12-18	13.51	13.61	0.10	0.74%	13.50	13.66	203655	27689.36	0.27%
2025-12-17	13.64	13.51	-0.09	-0.66%	13.43	13.64	213694	28851.47	0.29%
2025-12-16	13.68	13.60	-0.09	-0.66%	13.47	13.69	152873	20763.55	0.21%
2025-12-15	13.72	13.69	-0.07	-0.51%	13.60	13.79	173249	23721.02	0.23%
2025-12-12	13.76	13.76	0.00	0.00%	13.68	13.79	178917	24557.69	0.24%
2025-12-11	13.81	13.76	-0.05	-0.36%	13.72	13.90	139695	19282.20	0.19%
2025-12-10	13.72	13.81	0.09	0.66%	13.63	13.88	156067	21550.58	0.21%
2025-12-09	13.70	13.72	0.02	0.15%	13.65	13.87	127731	17546.30	0.17%
2025-12-08	13.80	13.70	-0.11	-0.80%	13.62	13.81	138791	18998.55	0.19%
2025-12-05	13.88	13.81	-0.07	-0.50%	13.76	13.88	116932	16130.45	0.16%
2025-12-04	13.89	13.88	-0.01	-0.07%	13.81	13.95	100716	13974.86	0.14%
2025-12-03	13.80	13.89	0.08	0.58%	13.75	13.94	115901	16067.12	0.16%
2025-12-02	13.84	13.81	0.00	0.00%	13.78	13.95	94488	13090.20	0.13%
2025-12-01	13.76	13.81	0.04	0.29%	13.67	13.83	139264	19153.77	0.19%
2025-11-28	13.95	13.77	-0.15	-1.08%	13.75	13.95	112037	15466.19	0.15%
2025-11-27	13.66	13.92	0.27	1.98%	13.62	13.98	196165	27221.96	0.26%
2025-11-26	13.72	13.65	-0.07	-0.51%	13.56	13.84	197664	27042.71	0.27%
2025-11-25	13.71	13.72	0.02	0.15%	13.55	13.76	189665	25886.56	0.25%

上证大盘股票行情在线 K线走势图

国投电力(600886)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58