国电电力

600795
🏛️ 中国 →
5.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.05 5.08 5.04 5.04 4,701.6K
09:35 5.05 5.06 5.03 5.04 5,440.3K
09:40 5.03 5.05 5.02 5.05 3,179.7K
09:45 5.04 5.08 5.04 5.08 3,841.2K
09:50 5.08 5.08 5.06 5.07 1,228.2K
09:55 5.07 5.08 5.04 5.04 4,587.6K
10:00 5.05 5.05 5.03 5.05 2,870.9K
10:05 5.05 5.05 5.03 5.04 2,842.3K
10:10 5.04 5.04 5.03 5.04 1,356.4K
10:15 5.03 5.04 5.02 5.03 2,973.6K
10:20 5.02 5.03 5.01 5.01 6,934.3K
10:25 5.01 5.01 4.99 5.01 6,181.6K
10:30 5.00 5.01 4.99 5.01 4,920.5K
10:35 5.00 5.01 5.00 5.00 2,301.2K
10:40 5.00 5.00 4.99 5.00 2,470.2K
10:45 5.00 5.00 4.99 5.00 838.5K
10:50 4.99 5.00 4.99 4.99 4,033.9K
10:55 4.99 5.00 4.99 5.00 3,062.2K
11:00 4.99 5.00 4.98 5.00 1,940.4K
11:05 5.00 5.00 4.98 5.00 1,579.5K
11:10 5.00 5.00 4.98 5.00 2,045.0K
11:15 4.99 4.99 4.98 4.98 2,127.2K
11:20 4.99 5.00 4.98 5.00 1,561.9K
11:25 5.00 5.00 4.99 4.99 839.7K
13:00 4.99 5.03 4.99 5.02 7,956.2K
13:05 5.02 5.04 5.02 5.03 2,213.0K
13:10 5.03 5.04 5.02 5.04 1,963.6K
13:15 5.03 5.04 5.03 5.03 353.3K
13:20 5.04 5.04 5.02 5.02 1,922.9K
13:25 5.02 5.03 5.02 5.03 459.9K
13:30 5.02 5.04 5.02 5.02 2,629.7K
13:35 5.03 5.03 5.02 5.02 489.1K
13:40 5.03 5.04 5.02 5.04 1,767.9K
13:45 5.03 5.04 5.03 5.03 297.5K
13:50 5.04 5.04 5.02 5.03 2,397.6K
13:55 5.03 5.03 5.02 5.03 806.6K
14:00 5.02 5.04 5.02 5.03 1,714.5K
14:05 5.04 5.04 5.02 5.02 601.4K
14:10 5.03 5.03 5.02 5.02 608.6K
14:15 5.02 5.03 5.02 5.03 551.7K
14:20 5.02 5.03 5.02 5.03 1,439.3K
14:25 5.03 5.03 5.02 5.03 559.9K
14:30 5.02 5.03 5.02 5.03 1,425.7K
14:35 5.03 5.03 5.02 5.02 368.1K
14:40 5.03 5.03 5.02 5.03 1,155.9K
14:45 5.03 5.04 5.02 5.03 2,061.3K
14:50 5.03 5.03 5.02 5.03 2,950.0K
14:55 5.03 5.03 5.02 5.03 712.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.99 5.02 4.97 5.00 86.0M
2025-09-25 5.02 5.04 4.97 4.99 94.4M
2025-09-24 5.06 5.08 4.98 5.03 111.8M
2025-09-23 5.03 5.08 5.00 5.06 101.9M
2025-09-22 5.03 5.05 4.99 5.03 98.9M
2025-09-19 5.07 5.08 5.02 5.03 99.8M
2025-09-18 5.20 5.20 5.03 5.07 153.9M
2025-09-17 5.16 5.25 5.14 5.20 105.3M
2025-09-16 5.18 5.21 5.11 5.17 110.5M
2025-09-15 5.17 5.31 5.14 5.18 191.5M
2025-09-12 5.19 5.23 5.15 5.17 129.0M
2025-09-11 5.21 5.25 5.15 5.19 144.8M
2025-09-10 5.11 5.22 5.08 5.20 174.3M
2025-09-09 5.10 5.13 5.06 5.12 143.6M
2025-09-08 5.00 5.13 4.99 5.09 211.1M
2025-09-05 4.95 5.03 4.90 4.98 177.1M
2025-09-04 4.90 4.96 4.85 4.95 209.1M
2025-09-03 4.94 4.95 4.88 4.91 123.9M
2025-09-02 4.91 4.97 4.87 4.93 197.9M
2025-09-01 4.81 4.96 4.80 4.91 282.8M
2025-08-29 4.84 4.92 4.78 4.79 286.2M
2025-08-28 4.78 4.82 4.74 4.82 156.7M
2025-08-27 4.81 4.91 4.77 4.78 196.2M
2025-08-26 4.82 4.82 4.78 4.81 109.8M
2025-08-25 4.80 4.82 4.78 4.82 147.5M
2025-08-22 4.81 4.83 4.76 4.79 128.6M
2025-08-21 4.80 4.83 4.77 4.80 174.2M
2025-08-20 4.75 4.83 4.74 4.77 231.7M
2025-08-19 4.66 4.84 4.66 4.77 602.8M
2025-08-18 4.51 4.55 4.51 4.51 113.5M
2025-08-15 4.51 4.54 4.50 4.50 106.8M
2025-08-14 4.53 4.55 4.50 4.50 84.8M
2025-08-13 4.55 4.56 4.52 4.53 107.3M
2025-08-12 4.56 4.57 4.54 4.55 82.8M
2025-08-11 4.64 4.66 4.56 4.56 143.9M
2025-08-08 4.61 4.69 4.59 4.65 137.1M
2025-08-07 4.58 4.61 4.55 4.60 96.2M
2025-08-06 4.58 4.59 4.55 4.58 71.5M
2025-08-05 4.54 4.58 4.53 4.58 75.2M
2025-08-04 4.55 4.56 4.52 4.54 93.0M
2025-08-01 4.56 4.59 4.53 4.55 101.5M
2025-07-31 4.69 4.69 4.57 4.58 173.6M
2025-07-30 4.62 4.75 4.61 4.70 201.1M
2025-07-29 4.62 4.65 4.60 4.61 82.8M
2025-07-28 4.66 4.67 4.61 4.62 106.3M
2025-07-25 4.68 4.70 4.64 4.65 102.8M
2025-07-24 4.72 4.73 4.65 4.68 135.4M
2025-07-23 4.77 4.80 4.71 4.72 132.2M
2025-07-22 4.75 4.78 4.71 4.77 161.0M
2025-07-21 4.70 4.76 4.69 4.76 127.1M
2025-07-18 4.67 4.70 4.65 4.70 101.8M
2025-07-17 4.71 4.71 4.64 4.67 122.0M
2025-07-16 4.70 4.72 4.68 4.70 91.2M
2025-07-15 4.75 4.76 4.68 4.71 129.6M
2025-07-14 4.75 4.80 4.74 4.75 124.7M
2025-07-11 4.76 4.79 4.73 4.73 131.5M
2025-07-10 4.80 4.81 4.75 4.75 121.3M
2025-07-09 4.92 4.96 4.87 4.87 123.4M
2025-07-08 4.97 4.97 4.89 4.94 121.5M
2025-07-07 4.98 5.00 4.91 4.97 111.3M
2025-07-04 4.97 4.99 4.94 4.95 86.0M
2025-07-03 4.99 5.00 4.93 4.96 82.3M
2025-07-02 5.00 5.03 4.97 4.99 103.5M
2025-07-01 4.86 5.03 4.85 4.99 211.7M
2025-06-30 4.78 4.86 4.76 4.84 108.8M
2025-06-27 4.90 4.92 4.77 4.78 192.5M
2025-06-26 4.80 4.94 4.78 4.91 192.2M
2025-06-25 4.71 4.81 4.69 4.80 153.9M
2025-06-24 4.72 4.73 4.69 4.70 104.5M
2025-06-23 4.71 4.73 4.67 4.72 84.2M
2025-06-20 4.72 4.75 4.70 4.72 67.3M
2025-06-19 4.74 4.76 4.69 4.72 129.6M
2025-06-18 4.75 4.77 4.72 4.74 82.7M
2025-06-17 4.71 4.76 4.68 4.76 114.0M
2025-06-16 4.67 4.71 4.63 4.71 111.1M
2025-06-13 4.63 4.68 4.62 4.67 122.6M
2025-06-12 4.65 4.65 4.61 4.63 66.8M
2025-06-11 4.62 4.66 4.60 4.64 94.4M
2025-06-10 4.63 4.67 4.60 4.61 120.0M
2025-06-09 4.63 4.64 4.59 4.62 79.1M
2025-06-06 4.57 4.63 4.56 4.62 115.0M
2025-06-05 4.59 4.61 4.54 4.58 92.3M
2025-06-04 4.56 4.62 4.55 4.58 97.0M
2025-06-03 4.56 4.58 4.50 4.57 142.1M
2025-05-30 4.60 4.64 4.57 4.57 102.3M
2025-05-29 4.62 4.64 4.58 4.61 113.4M
2025-05-28 4.67 4.68 4.61 4.63 96.8M
2025-05-27 4.69 4.72 4.66 4.67 73.0M
2025-05-26 4.63 4.70 4.63 4.69 104.3M
2025-05-23 4.72 4.74 4.62 4.62 153.6M
2025-05-22 4.70 4.74 4.67 4.72 114.1M
2025-05-21 4.72 4.76 4.70 4.70 148.6M
2025-05-20 4.61 4.72 4.60 4.72 214.3M
2025-05-19 4.60 4.63 4.59 4.60 90.4M
2025-05-16 4.58 4.66 4.57 4.60 169.5M
2025-05-15 4.56 4.62 4.55 4.58 136.5M
2025-05-14 4.55 4.56 4.50 4.55 98.5M
2025-05-13 4.55 4.57 4.54 4.55 91.4M
2025-05-12 4.58 4.60 4.53 4.55 114.5M
2025-05-09 4.60 4.63 4.57 4.59 123.8M
2025-05-08 4.53 4.62 4.50 4.61 188.4M
2025-05-07 4.53 4.55 4.49 4.53 111.7M
2025-05-06 4.49 4.51 4.46 4.50 112.1M
2025-04-30 4.50 4.52 4.46 4.47 95.9M
2025-04-29 4.60 4.60 4.49 4.51 157.7M
2025-04-28 4.62 4.63 4.56 4.59 159.0M
2025-04-25 4.54 4.58 4.52 4.58 135.8M
2025-04-24 4.50 4.57 4.46 4.54 164.4M
2025-04-23 4.56 4.58 4.53 4.54 117.9M
2025-04-22 4.59 4.63 4.56 4.57 129.5M
2025-04-21 4.62 4.65 4.57 4.58 133.0M
2025-04-18 4.65 4.65 4.58 4.61 118.1M
2025-04-17 4.64 4.67 4.60 4.66 135.4M
2025-04-16 4.62 4.65 4.56 4.65 207.3M
2025-04-15 4.58 4.61 4.53 4.59 143.8M
2025-04-14 4.45 4.59 4.44 4.58 222.8M
2025-04-11 4.45 4.48 4.40 4.45 144.6M
2025-04-10 4.45 4.47 4.41 4.45 187.0M
2025-04-09 4.43 4.46 4.30 4.45 256.3M
2025-04-08 4.34 4.46 4.33 4.46 249.3M
2025-04-07 4.40 4.50 4.21 4.35 399.4M
2025-04-03 4.51 4.60 4.50 4.57 176.2M
2025-04-02 4.62 4.64 4.52 4.54 210.6M
2025-04-01 4.45 4.62 4.42 4.60 324.5M
2025-03-31 4.39 4.55 4.38 4.44 310.4M
2025-03-28 4.35 4.44 4.35 4.36 199.6M
2025-03-27 4.36 4.38 4.32 4.34 121.9M
2025-03-26 4.44 4.44 4.35 4.36 177.1M
2025-03-25 4.37 4.44 4.33 4.43 169.4M
2025-03-24 4.35 4.39 4.32 4.37 129.7M
2025-03-21 4.39 4.44 4.31 4.34 172.4M
2025-03-20 4.39 4.45 4.36 4.36 192.8M
2025-03-19 4.28 4.40 4.26 4.37 217.7M
2025-03-18 4.28 4.29 4.24 4.28 105.8M
2025-03-17 4.25 4.32 4.24 4.27 187.6M
2025-03-14 4.22 4.25 4.21 4.24 119.1M
2025-03-13 4.21 4.24 4.20 4.21 139.6M
2025-03-12 4.14 4.21 4.13 4.20 161.3M
2025-03-11 4.10 4.16 4.09 4.15 131.6M
2025-03-10 4.13 4.15 4.11 4.12 88.9M
2025-03-07 4.14 4.15 4.12 4.13 101.9M
2025-03-06 4.17 4.18 4.13 4.15 146.9M
2025-03-05 4.15 4.18 4.12 4.17 112.2M
2025-03-04 4.17 4.19 4.14 4.16 107.0M
2025-03-03 4.23 4.24 4.16 4.17 153.3M
2025-02-28 4.24 4.29 4.22 4.23 150.4M
2025-02-27 4.23 4.28 4.21 4.24 158.5M
2025-02-26 4.12 4.29 4.11 4.22 215.2M
2025-02-25 4.18 4.19 4.12 4.12 138.8M
2025-02-24 4.20 4.27 4.16 4.19 174.8M
2025-02-21 4.25 4.26 4.18 4.20 161.3M
2025-02-20 4.25 4.28 4.20 4.25 137.7M
2025-02-19 4.21 4.29 4.18 4.25 165.6M
2025-02-18 4.27 4.30 4.21 4.23 181.8M
2025-02-17 4.12 4.28 4.07 4.27 314.5M
2025-02-14 4.13 4.13 4.10 4.11 79.8M
2025-02-13 4.13 4.15 4.12 4.13 93.7M
2025-02-12 4.13 4.15 4.11 4.14 86.0M
2025-02-11 4.17 4.18 4.11 4.13 117.0M
2025-02-10 4.19 4.22 4.16 4.16 163.7M
2025-02-07 4.16 4.21 4.13 4.18 142.3M
2025-02-06 4.13 4.17 4.10 4.16 98.7M
2025-02-05 4.21 4.22 4.12 4.13 122.3M
2025-01-27 4.19 4.24 4.18 4.20 132.8M
2025-01-24 4.23 4.24 4.16 4.18 136.4M
2025-01-23 4.24 4.33 4.22 4.22 133.4M
2025-01-22 4.24 4.27 4.19 4.20 85.8M
2025-01-21 4.29 4.30 4.23 4.24 64.8M
2025-01-20 4.30 4.33 4.26 4.28 97.1M
2025-01-17 4.27 4.30 4.23 4.28 60.6M
2025-01-16 4.29 4.31 4.26 4.28 70.8M
2025-01-15 4.30 4.34 4.28 4.28 58.7M
2025-01-14 4.23 4.33 4.23 4.31 79.2M
2025-01-13 4.21 4.25 4.18 4.23 76.8M
2025-01-10 4.32 4.33 4.23 4.23 85.7M
2025-01-09 4.40 4.40 4.31 4.32 78.6M
2025-01-08 4.37 4.42 4.34 4.39 99.3M
2025-01-07 4.42 4.43 4.35 4.37 80.3M
2025-01-06 4.42 4.45 4.36 4.42 90.4M
2025-01-03 4.44 4.48 4.40 4.42 88.4M
2025-01-02 4.59 4.61 4.41 4.43 143.0M