国电电力

600795
🏛️ 中国 →
4.99
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 4.63 4.67 4.58 4.58 100.3M
2024-12-30 4.65 4.69 4.61 4.63 85.4M
2024-12-27 4.59 4.66 4.56 4.66 99.1M
2024-12-26 4.69 4.69 4.57 4.58 132.5M
2024-12-25 4.69 4.70 4.63 4.69 71.2M
2024-12-24 4.62 4.69 4.60 4.68 97.8M
2024-12-23 4.54 4.64 4.51 4.62 146.3M
2024-12-20 4.65 4.67 4.54 4.55 136.4M
2024-12-19 4.68 4.71 4.62 4.64 102.6M
2024-12-18 4.69 4.77 4.66 4.71 119.1M
2024-12-17 4.74 4.84 4.67 4.67 162.2M
2024-12-16 4.67 4.79 4.67 4.76 168.8M
2024-12-13 4.70 4.71 4.66 4.67 83.3M
2024-12-12 4.71 4.73 4.68 4.72 83.4M
2024-12-11 4.69 4.74 4.67 4.71 70.9M
2024-12-10 4.78 4.80 4.69 4.69 128.1M
2024-12-09 4.70 4.75 4.69 4.73 91.0M
2024-12-06 4.66 4.72 4.66 4.70 93.1M
2024-12-05 4.68 4.72 4.64 4.66 76.0M
2024-12-04 4.68 4.71 4.65 4.69 74.2M
2024-12-03 4.66 4.72 4.62 4.69 96.2M
2024-12-02 4.57 4.67 4.55 4.65 109.8M
2024-11-29 4.56 4.62 4.55 4.57 98.2M
2024-11-28 4.59 4.61 4.54 4.56 76.0M
2024-11-27 4.47 4.60 4.46 4.60 162.9M
2024-11-26 4.57 4.59 4.47 4.48 165.0M
2024-11-25 4.70 4.73 4.56 4.56 134.2M
2024-11-22 4.82 4.84 4.69 4.69 140.3M
2024-11-21 4.77 4.84 4.77 4.81 90.3M
2024-11-20 4.76 4.80 4.74 4.79 84.9M
2024-11-19 4.81 4.82 4.73 4.77 140.3M
2024-11-18 4.76 4.87 4.76 4.82 162.0M
2024-11-15 4.80 4.83 4.75 4.76 115.5M
2024-11-14 4.84 4.90 4.80 4.80 130.2M
2024-11-13 4.82 4.86 4.81 4.84 93.9M
2024-11-12 4.87 4.91 4.82 4.84 136.5M
2024-11-11 4.87 4.90 4.82 4.89 161.1M
2024-11-08 4.89 4.97 4.87 4.88 191.3M
2024-11-07 4.82 4.89 4.81 4.89 159.1M
2024-11-06 4.90 4.90 4.83 4.86 152.4M
2024-11-05 4.87 4.90 4.85 4.90 135.4M
2024-11-04 4.87 4.88 4.82 4.88 117.7M
2024-11-01 4.82 4.89 4.80 4.88 144.9M
2024-10-31 4.87 4.87 4.81 4.84 140.4M
2024-10-30 4.92 4.94 4.87 4.93 112.7M
2024-10-29 5.02 5.03 4.91 4.92 215.2M
2024-10-28 5.01 5.03 4.97 5.02 234.5M
2024-10-25 5.14 5.16 4.98 5.03 418.9M
2024-10-24 5.21 5.25 5.17 5.24 90.9M
2024-10-23 5.26 5.28 5.16 5.25 155.5M
2024-10-22 5.05 5.26 5.03 5.22 268.1M
2024-10-21 5.15 5.16 5.00 5.03 202.0M
2024-10-18 5.07 5.17 5.00 5.11 171.0M
2024-10-17 5.13 5.20 5.07 5.07 114.8M
2024-10-16 5.10 5.15 5.07 5.12 97.0M
2024-10-15 5.23 5.25 5.11 5.11 116.6M
2024-10-14 5.19 5.31 5.13 5.24 138.9M
2024-10-11 5.27 5.35 5.14 5.18 141.9M
2024-10-10 5.16 5.41 5.15 5.27 216.3M
2024-10-09 5.35 5.35 5.12 5.14 257.6M
2024-10-08 6.00 6.02 5.23 5.40 435.5M
2024-09-30 5.17 5.54 5.17 5.47 369.9M
2024-09-27 5.08 5.12 5.02 5.11 131.0M
2024-09-26 5.10 5.11 4.92 5.05 237.1M
2024-09-25 5.18 5.22 5.07 5.11 169.9M
2024-09-24 5.01 5.14 4.95 5.10 120.4M
2024-09-23 4.90 5.06 4.87 4.99 109.5M
2024-09-20 4.83 4.91 4.82 4.89 101.1M
2024-09-19 4.90 4.90 4.75 4.85 104.3M
2024-09-18 4.85 4.88 4.79 4.87 79.0M
2024-09-13 4.82 4.90 4.81 4.85 72.1M
2024-09-12 4.81 4.89 4.78 4.84 79.5M
2024-09-11 5.00 5.01 4.78 4.83 111.8M
2024-09-10 5.05 5.10 4.92 5.02 109.5M
2024-09-09 5.19 5.22 5.01 5.06 126.5M
2024-09-06 5.24 5.29 5.19 5.20 56.6M
2024-09-05 5.30 5.33 5.21 5.25 89.4M
2024-09-04 5.32 5.35 5.26 5.31 92.2M
2024-09-03 5.40 5.50 5.31 5.35 118.4M
2024-09-02 5.33 5.50 5.32 5.44 144.7M
2024-08-30 5.37 5.44 5.26 5.35 146.9M
2024-08-29 5.51 5.54 5.36 5.39 134.9M
2024-08-28 5.43 5.60 5.42 5.51 114.0M
2024-08-27 5.43 5.44 5.39 5.43 53.2M
2024-08-26 5.39 5.44 5.35 5.42 84.6M
2024-08-23 5.47 5.49 5.36 5.41 101.0M
2024-08-22 5.46 5.50 5.41 5.49 73.4M
2024-08-21 5.46 5.50 5.41 5.47 62.9M
2024-08-20 5.56 5.59 5.39 5.47 115.3M
2024-08-19 5.54 5.60 5.51 5.53 76.5M
2024-08-16 5.61 5.63 5.50 5.54 72.3M
2024-08-15 5.61 5.66 5.55 5.60 82.4M
2024-08-14 5.50 5.65 5.46 5.61 107.9M
2024-08-13 5.52 5.55 5.45 5.51 67.8M
2024-08-12 5.49 5.55 5.49 5.52 55.6M
2024-08-09 5.50 5.53 5.45 5.48 66.6M
2024-08-08 5.53 5.58 5.47 5.49 74.9M
2024-08-07 5.50 5.61 5.49 5.52 115.9M
2024-08-06 5.45 5.54 5.40 5.49 90.9M
2024-08-05 5.55 5.58 5.42 5.45 99.0M
2024-08-02 5.54 5.61 5.49 5.56 102.4M
2024-08-01 5.51 5.67 5.51 5.54 122.5M
2024-07-31 5.65 5.68 5.48 5.56 206.1M
2024-07-30 5.79 5.84 5.66 5.68 104.0M
2024-07-29 5.65 5.82 5.64 5.79 111.3M
2024-07-26 5.71 5.73 5.55 5.67 123.9M
2024-07-25 5.81 5.81 5.61 5.72 105.6M
2024-07-24 5.68 5.87 5.65 5.80 131.6M
2024-07-23 5.68 5.75 5.64 5.70 96.5M
2024-07-22 5.77 5.80 5.64 5.70 110.5M
2024-07-19 5.77 5.82 5.73 5.80 77.9M
2024-07-18 5.68 5.80 5.65 5.79 112.8M
2024-07-17 5.91 5.92 5.65 5.70 167.0M
2024-07-16 5.90 5.97 5.87 5.93 87.0M
2024-07-15 5.79 5.94 5.66 5.91 129.7M
2024-07-12 5.98 6.08 5.79 5.85 154.8M
2024-07-11 5.79 5.98 5.76 5.97 223.5M
2024-07-10 5.89 5.89 5.59 5.79 350.5M
2024-07-09 6.03 6.09 5.95 6.06 139.5M
2024-07-08 5.90 6.08 5.88 6.05 158.6M
2024-07-05 5.97 5.99 5.76 5.94 116.3M
2024-07-04 6.07 6.12 6.00 6.01 90.4M
2024-07-03 6.05 6.10 5.97 6.07 111.0M
2024-07-02 6.01 6.07 5.99 6.05 87.8M
2024-07-01 5.96 6.15 5.95 6.03 135.9M
2024-06-28 5.80 6.01 5.76 5.99 155.0M
2024-06-27 5.79 5.89 5.78 5.83 94.2M
2024-06-26 5.86 5.90 5.72 5.82 116.4M
2024-06-25 5.85 5.91 5.74 5.88 116.8M
2024-06-24 5.83 5.92 5.82 5.84 112.2M
2024-06-21 5.84 5.92 5.79 5.85 97.1M
2024-06-20 5.75 5.90 5.74 5.83 118.8M
2024-06-19 5.78 5.85 5.74 5.76 84.8M
2024-06-18 5.76 5.80 5.67 5.78 111.1M
2024-06-17 5.83 5.90 5.72 5.76 148.3M
2024-06-14 5.98 6.00 5.77 5.83 160.7M
2024-06-13 5.94 6.11 5.90 5.97 133.5M
2024-06-12 5.83 5.98 5.79 5.96 111.7M
2024-06-11 5.99 6.02 5.77 5.85 169.6M
2024-06-07 5.85 5.99 5.82 5.96 159.1M
2024-06-06 5.69 5.98 5.68 5.87 277.0M
2024-06-05 5.57 5.74 5.55 5.71 213.5M
2024-06-04 5.46 5.58 5.40 5.57 161.4M
2024-06-03 5.37 5.50 5.35 5.46 145.3M
2024-05-31 5.34 5.47 5.30 5.37 116.1M
2024-05-30 5.44 5.47 5.33 5.35 95.4M
2024-05-29 5.44 5.46 5.36 5.44 80.0M
2024-05-28 5.43 5.54 5.40 5.45 139.0M
2024-05-27 5.39 5.48 5.30 5.44 190.0M
2024-05-24 5.14 5.41 5.14 5.36 239.8M
2024-05-23 5.19 5.21 5.10 5.12 105.4M
2024-05-22 5.21 5.30 5.18 5.18 110.9M
2024-05-21 5.22 5.25 5.16 5.20 82.5M
2024-05-20 5.18 5.27 5.11 5.23 116.0M
2024-05-17 5.21 5.26 5.15 5.17 101.5M
2024-05-16 5.30 5.33 5.18 5.19 98.1M
2024-05-15 5.39 5.47 5.29 5.30 89.8M
2024-05-14 5.36 5.42 5.29 5.39 101.5M
2024-05-13 5.31 5.40 5.25 5.38 156.7M
2024-05-10 5.16 5.31 5.15 5.31 161.8M
2024-05-09 5.18 5.20 5.12 5.15 110.7M
2024-05-08 5.19 5.23 5.15 5.18 88.7M
2024-05-07 5.24 5.30 5.16 5.19 127.9M
2024-05-06 5.13 5.27 5.02 5.26 193.3M
2024-04-30 4.96 5.15 4.96 5.13 165.2M
2024-04-29 5.00 5.03 4.87 4.98 214.2M
2024-04-26 4.98 5.03 4.94 4.98 138.8M
2024-04-25 5.05 5.05 4.96 4.98 109.2M
2024-04-24 4.98 5.15 4.98 5.06 210.9M
2024-04-23 5.02 5.03 4.91 4.92 144.2M
2024-04-22 4.99 5.07 4.96 5.02 178.9M
2024-04-19 5.01 5.07 4.95 4.98 164.6M
2024-04-18 5.20 5.30 4.95 5.01 273.2M
2024-04-17 5.16 5.23 5.05 5.22 199.4M
2024-04-16 5.19 5.24 5.09 5.16 243.2M
2024-04-15 5.29 5.39 5.27 5.34 117.0M
2024-04-12 5.29 5.35 5.25 5.29 113.3M
2024-04-11 5.19 5.30 5.14 5.29 112.4M
2024-04-10 5.18 5.27 5.16 5.19 134.6M
2024-04-09 5.18 5.21 5.10 5.18 134.4M
2024-04-08 4.95 5.22 4.95 5.20 227.8M
2024-04-03 4.98 5.00 4.92 4.98 90.4M
2024-04-02 4.92 5.05 4.91 4.99 125.0M
2024-04-01 5.06 5.07 4.93 4.95 127.6M
2024-03-29 4.99 5.07 4.98 5.05 94.1M
2024-03-28 4.97 5.01 4.90 5.01 105.3M
2024-03-27 5.03 5.06 4.98 4.99 81.7M
2024-03-26 4.97 5.05 4.92 5.04 116.2M
2024-03-25 4.99 5.09 4.99 5.00 101.4M
2024-03-22 4.97 5.04 4.91 5.01 106.6M
2024-03-21 5.02 5.04 4.94 4.97 85.2M
2024-03-20 5.00 5.12 4.93 5.03 95.0M
2024-03-19 5.13 5.17 5.00 5.02 120.3M
2024-03-18 5.06 5.23 5.05 5.14 150.4M
2024-03-15 4.98 5.12 4.96 5.08 173.1M
2024-03-14 4.94 5.01 4.91 4.97 92.7M
2024-03-13 4.80 4.98 4.80 4.96 148.7M
2024-03-12 5.05 5.06 4.82 4.83 168.4M
2024-03-11 5.10 5.19 4.99 5.08 166.4M
2024-03-08 5.00 5.09 4.98 5.07 128.4M
2024-03-07 4.92 5.02 4.89 5.01 123.9M
2024-03-06 4.93 5.00 4.88 4.96 126.2M
2024-03-05 4.76 4.98 4.76 4.91 159.4M
2024-03-04 4.63 4.80 4.61 4.78 149.5M
2024-03-01 4.65 4.71 4.62 4.63 105.9M
2024-02-29 4.69 4.73 4.63 4.68 103.3M
2024-02-28 4.63 4.76 4.60 4.72 124.2M
2024-02-27 4.63 4.69 4.60 4.65 105.2M
2024-02-26 4.78 4.79 4.63 4.64 130.3M
2024-02-23 4.74 4.85 4.73 4.80 105.8M
2024-02-22 4.60 4.77 4.59 4.75 128.0M
2024-02-21 4.64 4.71 4.61 4.62 128.8M
2024-02-20 4.65 4.71 4.61 4.66 104.5M
2024-02-19 4.39 4.65 4.39 4.65 234.4M
2024-02-08 4.42 4.43 4.30 4.42 218.8M
2024-02-07 4.46 4.46 4.34 4.42 250.2M
2024-02-06 4.43 4.51 4.39 4.47 192.8M
2024-02-05 4.47 4.53 4.38 4.47 187.5M
2024-02-02 4.39 4.54 4.36 4.47 180.5M
2024-02-01 4.45 4.51 4.39 4.40 183.9M
2024-01-31 4.28 4.54 4.24 4.47 280.3M
2024-01-30 4.37 4.45 4.35 4.38 138.2M
2024-01-29 4.35 4.46 4.34 4.39 183.2M
2024-01-26 4.26 4.35 4.25 4.34 123.1M
2024-01-25 4.18 4.28 4.17 4.28 127.5M
2024-01-24 4.07 4.16 4.05 4.16 123.6M
2024-01-23 3.96 4.07 3.88 4.06 123.2M
2024-01-22 4.06 4.09 3.93 3.96 153.5M
2024-01-19 4.14 4.18 4.03 4.07 128.2M
2024-01-18 4.15 4.17 3.99 4.15 170.4M
2024-01-17 4.22 4.26 4.18 4.18 85.5M
2024-01-16 4.22 4.24 4.18 4.22 86.3M
2024-01-15 4.21 4.26 4.18 4.23 91.7M
2024-01-12 4.20 4.27 4.18 4.23 119.8M
2024-01-11 4.27 4.28 4.17 4.20 127.1M
2024-01-10 4.30 4.33 4.19 4.28 107.9M
2024-01-09 4.29 4.30 4.21 4.28 94.1M
2024-01-08 4.34 4.34 4.26 4.28 101.3M
2024-01-05 4.34 4.40 4.32 4.34 106.6M
2024-01-04 4.38 4.38 4.28 4.35 91.3M
2024-01-03 4.27 4.37 4.25 4.37 143.4M
2024-01-02 4.14 4.32 4.14 4.28 161.4M