国电电力（600795）历史行情
以下为国电电力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.450 | 5.440 | 5.490 | 5.400 | -0.010 | -0.183% | 113.66万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.320 | 5.450 | 5.460 | 5.300 | 0.110 | 2.060% | 130.38万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.350 | 5.340 | 5.400 | 5.310 | -0.020 | -0.373% | 9,528.46万 | 5.10亿 | 0.534% |
| 2026-10-06 | 5.350 | 5.340 | 5.400 | 5.310 | -0.020 | -0.373% | 9,528.46万 | 5.10亿 | 0.534% |
| 2026-10-05 | 5.350 | 5.340 | 5.400 | 5.310 | -0.020 | -0.373% | 9,528.46万 | 5.10亿 | 0.534% |
| 2026-10-02 | 5.350 | 5.340 | 5.400 | 5.310 | -0.020 | -0.373% | 9,528.46万 | 5.10亿 | 0.534% |
| 2026-10-01 | 5.350 | 5.340 | 5.400 | 5.310 | -0.020 | -0.373% | 9,528.46万 | 5.10亿 | 0.534% |
| 2026-09-30 | 5.350 | 5.340 | 5.400 | 5.310 | -0.020 | -0.373% | 95.28万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.370 | 5.360 | 5.410 | 5.310 | -0.040 | -0.741% | 108.06万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.250 | 5.400 | 5.420 | 5.230 | 0.160 | 3.053% | 173.00万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.110 | 5.240 | 5.260 | 5.090 | 0.120 | 2.344% | 11,527.90万 | 6.00亿 | 0.646% |
| 2026-09-24 | 5.110 | 5.240 | 5.260 | 5.090 | 0.120 | 2.344% | 115.28万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.180 | 5.120 | 5.190 | 5.110 | -0.070 | -1.349% | 107.76万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.260 | 5.190 | 5.260 | 5.180 | -0.060 | -1.143% | 70.70万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.240 | 5.250 | 5.310 | 5.170 | -0.010 | -0.190% | 113.21万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.260 | 5.260 | 5.350 | 5.230 | 0.000 | 0.000% | 103.30万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.300 | 5.260 | 5.320 | 5.240 | -0.060 | -1.128% | 93.89万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.310 | 5.320 | 5.370 | 5.270 | -0.010 | -0.188% | 100.77万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.290 | 5.330 | 5.350 | 5.250 | 0.020 | 0.377% | 85.89万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.300 | 5.310 | 5.380 | 5.280 | -0.010 | -0.188% | 86.50万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.260 | 5.320 | 5.330 | 5.180 | 0.050 | 0.949% | 110.19万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.310 | 5.270 | 5.330 | 5.250 | -0.040 | -0.753% | 79.44万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.260 | 5.310 | 5.330 | 5.230 | 0.050 | 0.951% | 81.74万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.280 | 5.260 | 5.320 | 5.210 | -0.020 | -0.379% | 82.43万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.370 | 5.280 | 5.390 | 5.250 | -0.090 | -1.676% | 114.54万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.400 | 5.370 | 5.450 | 5.350 | -0.030 | -0.556% | 111.51万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.370 | 5.400 | 5.480 | 5.350 | 0.000 | 0.000% | 150.78万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.240 | 5.400 | 5.400 | 5.230 | 0.170 | 3.250% | 211.24万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.180 | 5.230 | 5.250 | 5.160 | 0.050 | 0.965% | 83.49万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.190 | 5.180 | 5.220 | 5.150 | -0.010 | -0.193% | 79.81万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.230 | 5.190 | 5.230 | 5.170 | -0.040 | -0.765% | 62.34万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.220 | 5.230 | 5.250 | 5.150 | 0.000 | 0.000% | 106.82万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.130 | 5.230 | 5.250 | 5.100 | 0.090 | 1.751% | 134.18万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.160 | 5.140 | 5.170 | 5.090 | -0.020 | -0.388% | 123.29万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.140 | 5.160 | 5.200 | 5.120 | 0.050 | 0.978% | 115.16万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.170 | 5.110 | 5.180 | 5.100 | -0.050 | -0.969% | 119.94万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.190 | 5.160 | 5.300 | 5.130 | 0.030 | 0.585% | 189.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.030 | 5.130 | 5.150 | 5.010 | 0.100 | 1.988% | 244.55万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.960 | 5.030 | 5.040 | 4.890 | 0.030 | 0.600% | 189.35万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.060 | 5.000 | 5.070 | 4.990 | -0.060 | -1.186% | 97.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.060 | 5.060 | 5.090 | 4.990 | -0.010 | -0.197% | 101.46万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.040 | 5.070 | 5.080 | 5.010 | 0.030 | 0.595% | 99.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.060 | 5.040 | 5.080 | 4.990 | -0.020 | -0.395% | 86.91万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.030 | 5.060 | 5.100 | 5.020 | 0.040 | 0.797% | 99.94万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.980 | 5.020 | 5.040 | 4.970 | 0.040 | 0.803% | 87.64万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.000 | 4.980 | 5.020 | 4.960 | -0.040 | -0.797% | 96.86万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.980 | 5.020 | 5.030 | 4.950 | 0.020 | 0.400% | 100.48万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.040 | 5.000 | 5.050 | 4.970 | -0.050 | -0.990% | 110.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.120 | 5.050 | 5.150 | 5.030 | -0.060 | -1.174% | 118.32万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.080 | 5.110 | 5.140 | 5.050 | 0.030 | 0.591% | 116.80万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.980 | 5.080 | 5.080 | 4.950 | 0.060 | 1.195% | 159.15万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.980 | 5.020 | 5.040 | 4.970 | 0.050 | 1.006% | 154.26万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.840 | 4.970 | 4.990 | 4.830 | 0.120 | 2.474% | 176.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.890 | 4.850 | 4.890 | 4.810 | -0.040 | -0.818% | 112.01万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.900 | 4.890 | 4.950 | 4.860 | -0.040 | -0.811% | 135.03万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.010 | 4.930 | 5.050 | 4.920 | -0.110 | -2.183% | 151.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.940 | 5.040 | 5.050 | 4.920 | 0.140 | 2.857% | 247.23万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.830 | 4.900 | 4.900 | 4.810 | 0.050 | 1.031% | 164.05万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.880 | 4.850 | 4.930 | 4.800 | -0.030 | -0.615% | 193.77万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.750 | 4.880 | 4.900 | 4.720 | 0.130 | 2.737% | 232.73万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.660 | 4.750 | 4.800 | 4.660 | 0.080 | 1.713% | 216.79万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.730 | 4.670 | 4.750 | 4.650 | -0.070 | -1.477% | 107.56万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.720 | 4.740 | 4.750 | 4.690 | -0.020 | -0.420% | 102.14万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.660 | 4.760 | 4.760 | 4.650 | 0.090 | 1.927% | 118.26万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.630 | 4.670 | 4.680 | 4.620 | 0.051 | 1.104% | 113.08万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.579 | 4.619 | 4.639 | 4.519 | 0.030 | 0.654% | 159.06万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.569 | 4.589 | 4.599 | 4.529 | 0.020 | 0.438% | 107.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.529 | 4.569 | 4.589 | 4.509 | 0.050 | 1.106% | 100.05万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.589 | 4.519 | 4.599 | 4.509 | -0.080 | -1.740% | 83.31万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.579 | 4.599 | 4.599 | 4.529 | 0.020 | 0.437% | 89.67万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.559 | 4.579 | 4.639 | 4.539 | 0.020 | 0.439% | 134.26万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.509 | 4.559 | 4.589 | 4.479 | 0.040 | 0.885% | 150.27万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.509 | 4.519 | 4.559 | 4.469 | -0.010 | -0.221% | 111.84万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.599 | 4.529 | 4.629 | 4.489 | -0.100 | -2.160% | 117.82万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.519 | 4.629 | 4.639 | 4.449 | 0.080 | 1.759% | 148.22万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.529 | 4.549 | 4.599 | 4.499 | 0.030 | 0.664% | 114.48万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.549 | 4.519 | 4.579 | 4.499 | -0.050 | -1.094% | 133.25万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.649 | 4.569 | 4.679 | 4.569 | -0.100 | -2.142% | 123.86万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.619 | 4.669 | 4.709 | 4.589 | 0.050 | 1.082% | 166.14万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.589 | 4.619 | 4.639 | 4.479 | 0.020 | 0.435% | 194.39万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.789 | 4.599 | 4.799 | 4.599 | -0.200 | -4.168% | 281.21万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.819 | 4.799 | 4.839 | 4.769 | -0.020 | -0.415% | 144.77万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.869 | 4.819 | 4.899 | 4.809 | -0.070 | -1.432% | 163.05万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.879 | 4.889 | 4.919 | 4.849 | 0.020 | 0.411% | 165.99万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.829 | 4.869 | 4.909 | 4.789 | 0.020 | 0.412% | 202.45万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.759 | 4.849 | 4.859 | 4.729 | 0.070 | 1.465% | 177.60万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.819 | 4.779 | 4.829 | 4.749 | -0.070 | -1.444% | 158.60万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.849 | 4.849 | 4.859 | 4.759 | -0.010 | -0.206% | 181.84万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.879 | 4.859 | 4.959 | 4.829 | -0.070 | -1.420% | 223.38万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.029 | 4.929 | 5.089 | 4.909 | -0.090 | -1.793% | 271.96万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.049 | 5.019 | 5.099 | 4.999 | -0.070 | -1.376% | 230.63万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.119 | 5.089 | 5.139 | 4.969 | -0.090 | -1.738% | 404.56万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.089 | 5.179 | 5.229 | 5.009 | 0.070 | 1.370% | 434.04万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.059 | 5.109 | 5.189 | 4.949 | 0.100 | 1.996% | 578.98万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.889 | 5.009 | 5.029 | 4.859 | 0.150 | 3.087% | 512.83万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.819 | 4.859 | 4.989 | 4.809 | 0.040 | 0.830% | 405.66万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.789 | 4.819 | 4.829 | 4.729 | 0.010 | 0.208% | 241.01万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.829 | 4.809 | 4.839 | 4.769 | -0.020 | -0.414% | 198.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.769 | 4.829 | 4.839 | 4.749 | 0.070 | 1.471% | 144.39万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.759 | 4.759 | 4.779 | 4.689 | 0.000 | 0.000% | 168.98万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.779 | 4.759 | 4.869 | 4.759 | -0.040 | -0.834% | 220.69万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.019 | 4.799 | 5.019 | 4.769 | -0.230 | -4.573% | 346.05万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.769 | 5.029 | 5.029 | 4.729 | 0.260 | 5.452% | 422.83万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.769 | 4.769 | 4.809 | 4.719 | -0.010 | -0.209% | 152.94万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.779 | 4.779 | 4.829 | 4.689 | -0.010 | -0.209% | 207.34万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.929 | 4.789 | 4.989 | 4.789 | -0.120 | -2.444% | 283.05万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.859 | 4.909 | 4.979 | 4.859 | 0.060 | 1.237% | 331.49万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.809 | 4.849 | 4.899 | 4.799 | 0.040 | 0.832% | 242.33万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.759 | 4.809 | 4.829 | 4.719 | 0.070 | 1.477% | 189.87万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.769 | 4.739 | 4.839 | 4.719 | -0.010 | -0.211% | 194.13万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.669 | 4.749 | 4.769 | 4.659 | 0.080 | 1.713% | 199.83万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.589 | 4.669 | 4.679 | 4.589 | 0.070 | 1.522% | 173.27万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.709 | 4.599 | 4.709 | 4.579 | -0.120 | -2.543% | 246.78万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.659 | 4.719 | 4.739 | 4.619 | -0.060 | -1.255% | 205.53万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.729 | 4.779 | 4.799 | 4.689 | 0.030 | 0.632% | 178.36万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.759 | 4.749 | 4.789 | 4.709 | -0.040 | -0.835% | 124.29万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.849 | 4.789 | 4.869 | 4.789 | -0.020 | -0.416% | 143.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.759 | 4.809 | 4.809 | 4.719 | 0.050 | 1.051% | 149.26万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.799 | 4.759 | 4.809 | 4.739 | -0.040 | -0.834% | 158.62万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.689 | 4.799 | 4.799 | 4.679 | 0.110 | 2.346% | 186.80万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.679 | 4.689 | 4.719 | 4.669 | 0.010 | 0.214% | 104.15万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.689 | 4.679 | 4.709 | 4.669 | -0.010 | -0.213% | 99.13万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.739 | 4.689 | 4.759 | 4.669 | -0.050 | -1.055% | 144.51万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.709 | 4.739 | 4.789 | 4.679 | 0.060 | 1.282% | 188.09万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.649 | 4.679 | 4.709 | 4.629 | 0.020 | 0.429% | 87.34万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.659 | 4.659 | 4.659 | 4.609 | 0.000 | 0.000% | 94.57万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.709 | 4.659 | 4.739 | 4.649 | 0.000 | 0.000% | 103.47万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.679 | 4.729 | 4.739 | 4.639 | 0.000 | 0.000% | 120.53万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.609 | 4.699 | 4.709 | 4.589 | 0.000 | 0.000% | 160.31万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.619 | 4.569 | 4.629 | 4.559 | 0.000 | 0.000% | 102.17万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.669 | 4.619 | 4.679 | 4.579 | 0.000 | 0.000% | 171.02万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.729 | 4.669 | 4.739 | 4.659 | 0.000 | 0.000% | 142.18万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.729 | 4.719 | 4.779 | 4.689 | 0.000 | 0.000% | 129.75万 | 0.00亿 | 0.000% |