国投电力（600886）历史行情

以下为国投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	15.700	15.780	15.990	15.650	0.140	0.895%	34.79万	0.00亿	0.000%
2026-10-08	15.240	15.640	15.750	15.200	0.400	2.625%	43.19万	0.00亿	0.000%
2026-10-07	15.150	15.240	15.470	15.110	0.090	0.594%	2,236.98万	3.43亿	0.300%
2026-10-06	15.150	15.240	15.470	15.110	0.090	0.594%	2,236.98万	3.43亿	0.300%
2026-10-05	15.150	15.240	15.470	15.110	0.090	0.594%	2,236.98万	3.43亿	0.300%
2026-10-02	15.150	15.240	15.470	15.110	0.090	0.594%	2,236.98万	3.43亿	0.300%
2026-10-01	15.150	15.240	15.470	15.110	0.090	0.594%	2,236.98万	3.43亿	0.300%
2026-09-30	15.150	15.240	15.470	15.110	0.090	0.594%	22.37万	0.00亿	0.000%
2026-09-29	15.300	15.150	15.390	15.090	-0.180	-1.174%	32.13万	0.00亿	0.000%
2026-09-28	14.840	15.330	15.380	14.810	0.470	3.163%	51.79万	0.00亿	0.000%
2026-09-27	14.650	14.860	14.920	14.530	0.290	1.990%	3,109.18万	4.59亿	0.417%
2026-09-24	14.650	14.860	14.920	14.530	0.290	1.990%	31.09万	0.00亿	0.000%
2026-09-23	14.250	14.570	14.610	14.240	0.270	1.888%	24.95万	0.00亿	0.000%
2026-09-22	14.200	14.300	14.360	14.090	0.050	0.351%	15.21万	0.00亿	0.000%
2026-09-21	14.300	14.250	14.310	14.050	-0.050	-0.350%	24.75万	0.00亿	0.000%
2026-09-18	14.330	14.300	14.520	14.290	-0.120	-0.832%	18.93万	0.00亿	0.000%
2026-09-17	14.490	14.420	14.540	14.300	-0.070	-0.483%	18.29万	0.00亿	0.000%
2026-09-16	14.560	14.490	14.650	14.340	-0.040	-0.275%	21.05万	0.00亿	0.000%
2026-09-15	14.450	14.530	14.570	14.350	0.030	0.207%	19.18万	0.00亿	0.000%
2026-09-14	14.410	14.500	14.650	14.400	0.040	0.277%	20.42万	0.00亿	0.000%
2026-09-11	14.500	14.460	14.570	14.360	0.000	0.000%	23.40万	0.00亿	0.000%
2026-09-10	14.350	14.460	14.540	14.310	0.090	0.626%	20.48万	0.00亿	0.000%
2026-09-09	14.170	14.370	14.420	14.020	0.240	1.699%	21.71万	0.00亿	0.000%
2026-09-08	14.250	14.130	14.350	14.050	-0.120	-0.842%	21.33万	0.00亿	0.000%
2026-09-07	14.250	14.250	14.360	14.110	0.000	0.000%	31.95万	0.00亿	0.000%
2026-09-04	14.200	14.250	14.350	14.170	0.010	0.070%	17.57万	0.00亿	0.000%
2026-09-03	14.160	14.240	14.390	14.100	0.060	0.423%	29.04万	0.00亿	0.000%
2026-09-02	13.970	14.180	14.270	13.930	0.260	1.868%	33.70万	0.00亿	0.000%
2026-09-01	13.710	13.920	13.970	13.650	0.220	1.606%	25.37万	0.00亿	0.000%
2026-08-31	13.650	13.700	13.770	13.560	0.060	0.440%	26.76万	0.00亿	0.000%
2026-08-28	13.850	13.640	13.910	13.540	-0.270	-1.941%	44.36万	0.00亿	0.000%
2026-08-27	14.040	13.910	14.050	13.800	-0.140	-0.996%	20.85万	0.00亿	0.000%
2026-08-26	13.900	14.050	14.130	13.880	0.150	1.079%	21.96万	0.00亿	0.000%
2026-08-25	13.990	13.900	14.050	13.850	-0.040	-0.287%	19.43万	0.00亿	0.000%
2026-08-24	13.710	13.940	13.970	13.680	0.180	1.308%	23.72万	0.00亿	0.000%
2026-08-21	13.920	13.760	14.000	13.730	-0.180	-1.291%	22.17万	0.00亿	0.000%
2026-08-20	14.040	13.940	14.150	13.860	-0.120	-0.853%	27.27万	0.00亿	0.000%
2026-08-19	13.790	14.060	14.080	13.760	0.320	2.329%	37.51万	0.00亿	0.000%
2026-08-18	13.880	13.740	13.880	13.650	-0.110	-0.794%	32.63万	0.00亿	0.000%
2026-08-17	13.780	13.850	14.050	13.710	0.070	0.508%	24.66万	0.00亿	0.000%
2026-08-14	13.940	13.780	13.980	13.760	-0.170	-1.219%	24.86万	0.00亿	0.000%
2026-08-13	13.900	13.950	14.030	13.870	-0.050	-0.357%	23.24万	0.00亿	0.000%
2026-08-12	14.220	14.000	14.280	13.990	-0.280	-1.961%	23.10万	0.00亿	0.000%
2026-08-11	14.340	14.280	14.480	14.190	0.020	0.140%	25.59万	0.00亿	0.000%
2026-08-10	14.220	14.260	14.410	14.140	0.030	0.211%	28.36万	0.00亿	0.000%
2026-08-07	14.370	14.230	14.400	14.090	-0.142	-0.988%	29.86万	0.00亿	0.000%
2026-08-06	14.322	14.372	14.422	14.172	0.090	0.630%	28.57万	0.00亿	0.000%
2026-08-05	14.542	14.282	14.562	14.272	-0.240	-1.653%	34.58万	0.00亿	0.000%
2026-08-04	14.722	14.522	14.792	14.412	-0.190	-1.291%	37.30万	0.00亿	0.000%
2026-08-03	14.832	14.712	14.872	14.652	-0.030	-0.204%	26.39万	0.00亿	0.000%
2026-07-31	14.692	14.742	14.852	14.512	-0.180	-1.206%	42.55万	0.00亿	0.000%
2026-07-30	14.712	14.922	14.972	14.612	0.220	1.496%	39.16万	0.00亿	0.000%
2026-07-29	14.582	14.702	14.792	14.512	0.110	0.754%	39.26万	0.00亿	0.000%
2026-07-28	14.212	14.592	14.612	14.182	0.380	2.674%	46.80万	0.00亿	0.000%
2026-07-27	14.312	14.212	14.412	14.102	-0.100	-0.699%	45.44万	0.00亿	0.000%
2026-07-24	14.692	14.312	14.692	14.272	-0.300	-2.053%	60.62万	0.00亿	0.000%
2026-07-23	14.822	14.612	14.842	14.562	-0.180	-1.217%	55.81万	0.00亿	0.000%
2026-07-22	14.392	14.792	14.892	14.362	0.270	1.859%	65.93万	0.00亿	0.000%
2026-07-21	14.522	14.522	14.952	14.232	0.080	0.554%	78.35万	0.00亿	0.000%
2026-07-20	14.102	14.442	14.472	14.082	0.190	1.333%	79.67万	0.00亿	0.000%
2026-07-17	13.972	14.252	14.372	13.932	0.270	1.931%	83.64万	0.00亿	0.000%
2026-07-16	13.992	13.982	14.182	13.892	-0.050	-0.356%	73.76万	0.00亿	0.000%
2026-07-15	13.642	14.032	14.062	13.602	0.310	2.259%	50.29万	0.00亿	0.000%
2026-07-14	13.412	13.722	13.742	13.382	0.250	1.856%	45.73万	0.00亿	0.000%
2026-07-13	13.172	13.472	13.512	13.152	0.250	1.891%	43.51万	0.00亿	0.000%
2026-07-10	13.142	13.222	13.282	12.942	0.000	0.000%	33.27万	0.00亿	0.000%
2026-07-09	12.812	13.222	13.272	12.782	0.270	2.085%	44.98万	0.00亿	0.000%
2026-07-08	12.882	12.952	13.102	12.772	0.010	0.077%	25.08万	0.00亿	0.000%
2026-07-07	12.932	12.942	12.992	12.772	-0.040	-0.308%	21.18万	0.00亿	0.000%
2026-07-06	12.882	12.982	13.022	12.762	0.070	0.542%	23.63万	0.00亿	0.000%
2026-07-03	13.012	12.912	13.202	12.842	-0.130	-0.997%	29.18万	0.00亿	0.000%
2026-07-02	12.892	13.042	13.142	12.752	0.160	1.242%	38.69万	0.00亿	0.000%
2026-07-01	12.742	12.882	12.962	12.722	0.080	0.625%	26.95万	0.00亿	0.000%
2026-06-30	12.782	12.802	12.822	12.622	-0.040	-0.311%	28.56万	0.00亿	0.000%
2026-06-29	12.492	12.842	12.892	12.312	0.290	2.310%	39.12万	0.00亿	0.000%
2026-06-26	12.472	12.552	12.672	12.342	0.070	0.561%	34.71万	0.00亿	0.000%
2026-06-25	12.642	12.482	12.672	12.432	-0.180	-1.422%	37.08万	0.00亿	0.000%
2026-06-24	12.792	12.662	12.842	12.602	-0.160	-1.248%	30.95万	0.00亿	0.000%
2026-06-23	12.642	12.822	13.032	12.592	0.150	1.184%	43.64万	0.00亿	0.000%
2026-06-22	12.582	12.672	12.752	12.472	0.110	0.876%	49.72万	0.00亿	0.000%
2026-06-18	12.792	12.562	13.032	12.562	-0.250	-1.951%	51.84万	0.00亿	0.000%
2026-06-17	13.022	12.812	13.102	12.742	-0.250	-1.914%	43.56万	0.00亿	0.000%
2026-06-16	13.232	13.062	13.392	12.992	-0.220	-1.656%	40.91万	0.00亿	0.000%
2026-06-15	13.492	13.282	13.492	13.182	-0.240	-1.775%	40.77万	0.00亿	0.000%
2026-06-12	13.182	13.522	13.592	13.112	0.260	1.960%	48.63万	0.00亿	0.000%
2026-06-11	13.092	13.262	13.292	13.042	0.140	1.067%	37.09万	0.00亿	0.000%
2026-06-10	13.052	13.122	13.292	12.992	0.000	0.000%	25.79万	0.00亿	0.000%
2026-06-09	13.022	13.122	13.192	12.912	0.100	0.768%	33.23万	0.00亿	0.000%
2026-06-08	13.192	13.022	13.242	12.972	-0.210	-1.587%	33.78万	0.00亿	0.000%
2026-06-05	13.562	13.232	13.762	13.192	-0.290	-2.145%	37.98万	0.00亿	0.000%
2026-06-04	13.742	13.522	13.892	13.472	-0.270	-1.958%	44.14万	0.00亿	0.000%
2026-06-03	13.872	13.792	13.912	13.542	-0.160	-1.147%	54.38万	0.00亿	0.000%
2026-06-02	13.922	13.952	14.242	13.852	-0.050	-0.357%	67.14万	0.00亿	0.000%
2026-06-01	13.882	14.002	14.062	13.632	0.210	1.523%	65.00万	0.00亿	0.000%
2026-05-29	13.252	13.792	13.882	13.172	0.490	3.684%	70.85万	0.00亿	0.000%
2026-05-28	13.262	13.302	13.562	13.252	0.030	0.226%	38.51万	0.00亿	0.000%
2026-05-27	13.312	13.272	13.442	13.162	-0.090	-0.674%	34.71万	0.00亿	0.000%
2026-05-26	12.982	13.362	13.422	12.912	0.380	2.927%	55.94万	0.00亿	0.000%
2026-05-25	12.842	12.982	13.112	12.752	0.140	1.090%	30.79万	0.00亿	0.000%
2026-05-22	12.802	12.842	12.882	12.572	0.070	0.548%	34.23万	0.00亿	0.000%
2026-05-21	12.822	12.772	13.082	12.762	-0.060	-0.468%	36.62万	0.00亿	0.000%
2026-05-20	13.182	12.832	13.232	12.802	-0.390	-2.950%	44.51万	0.00亿	0.000%
2026-05-19	12.712	13.222	13.292	12.662	0.500	3.930%	72.49万	0.00亿	0.000%
2026-05-18	12.812	12.722	12.912	12.642	-0.130	-1.012%	35.73万	0.00亿	0.000%
2026-05-15	12.842	12.852	12.942	12.582	-0.020	-0.155%	54.58万	0.00亿	0.000%
2026-05-14	13.062	12.872	13.232	12.862	-0.190	-1.455%	71.36万	0.00亿	0.000%
2026-05-13	13.062	13.062	13.232	12.952	0.000	0.000%	64.80万	0.00亿	0.000%
2026-05-12	13.092	13.062	13.232	13.022	0.010	0.077%	64.25万	0.00亿	0.000%
2026-05-11	13.052	13.052	13.112	12.952	0.000	0.000%	31.18万	0.00亿	0.000%
2026-05-08	13.112	13.052	13.242	12.962	-0.050	-0.382%	31.81万	0.00亿	0.000%
2026-05-07	13.142	13.102	13.192	13.082	-0.050	-0.380%	34.39万	0.00亿	0.000%
2026-05-06	13.202	13.152	13.322	12.972	0.030	0.229%	47.40万	0.00亿	0.000%
2026-04-30	13.292	13.122	13.482	13.092	0.020	0.153%	59.67万	0.00亿	0.000%
2026-04-29	12.982	13.102	13.132	12.962	0.010	0.076%	22.54万	0.00亿	0.000%
2026-04-28	12.852	13.092	13.112	12.842	0.200	1.551%	32.09万	0.00亿	0.000%
2026-04-27	12.832	12.892	12.962	12.712	0.030	0.233%	20.31万	0.00亿	0.000%
2026-04-24	12.992	12.862	13.092	12.852	-0.140	-1.077%	21.80万	0.00亿	0.000%
2026-04-23	12.982	13.002	13.112	12.932	0.000	0.000%	23.23万	0.00亿	0.000%
2026-04-22	13.182	13.002	13.232	12.952	-0.160	-1.216%	24.94万	0.00亿	0.000%
2026-04-21	12.942	13.162	13.212	12.912	0.260	2.015%	33.74万	0.00亿	0.000%
2026-04-20	12.732	12.902	13.142	12.732	0.210	1.655%	37.98万	0.00亿	0.000%
2026-04-17	12.792	12.692	12.852	12.672	-0.130	-1.014%	18.05万	0.00亿	0.000%
2026-04-16	12.882	12.822	13.012	12.772	-0.050	-0.388%	19.52万	0.00亿	0.000%
2026-04-15	12.732	12.872	12.972	12.672	0.160	1.259%	19.08万	0.00亿	0.000%
2026-04-14	12.762	12.712	12.842	12.592	-0.070	-0.548%	21.32万	0.00亿	0.000%
2026-04-13	12.882	12.782	12.882	12.692	0.000	0.000%	22.59万	0.00亿	0.000%
2026-04-10	12.922	12.902	12.992	12.832	0.000	0.000%	17.28万	0.00亿	0.000%
2026-04-09	13.032	12.952	13.052	12.902	0.000	0.000%	13.72万	0.00亿	0.000%
2026-04-08	13.022	13.032	13.082	12.942	0.000	0.000%	19.80万	0.00亿	0.000%
2026-04-07	13.312	12.942	13.332	12.892	0.000	0.000%	26.71万	0.00亿	0.000%
2026-04-03	13.572	13.342	13.632	13.242	0.000	0.000%	17.69万	0.00亿	0.000%
2026-04-02	13.692	13.642	13.752	13.372	0.000	0.000%	20.94万	0.00亿	0.000%
2026-04-01	13.642	13.502	13.702	13.492	0.000	0.000%	17.66万	0.00亿	0.000%