国电电力(600795)股票信息
| 股票代码 | 600795 |
| 股票名称 | 国电电力 |
| 最新价/元 | 5.18 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -1.71 |
| 买入/元 | 5.18 |
| 卖出/元 | 5.19 |
| 昨收/元 | 5.27 |
| 今开/元 | 5.27 |
| 最高/元 | 5.35 |
| 最低/元 | 5.14 |
| 成交量/手 | 1418655.36 |
| 成交额/万 | 74119.42 |
| 股净值/元 | 16.50 |
| 市净率 | 1.69 |
| 总市值/万 | 9238850.68 |
| 流通值/万 | 9238850.68 |
| 换手率/% | 0.80 |
| 入市日期 | 1997-03-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
国电电力(600795)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.27 | 5.18 | -0.09 | -1.71 | 1418655.36 | 74119.42 | 0.80 |
| 2024-10-10 | 5.16 | 5.27 | 0.13 | 2.53 | 2162790.19 | 114690.79 | 1.21 |
| 2024-10-09 | 5.35 | 5.14 | -0.26 | -4.82 | 2575790.34 | 134542.03 | 1.44 |
| 2024-10-08 | 6.00 | 5.40 | -0.07 | -1.28 | 4354566.17 | 240295.36 | 2.44 |
| 2024-09-30 | 5.17 | 5.47 | 0.36 | 7.05 | 3699124.34 | 197394.14 | 2.07 |
| 2024-09-27 | 5.08 | 5.11 | 0.06 | 1.19 | 1310464.29 | 66521.43 | 0.73 |
| 2024-09-26 | 5.10 | 5.05 | -0.06 | -1.17 | 2370653.01 | 118577.30 | 1.33 |
| 2024-09-25 | 5.18 | 5.11 | 0.01 | 0.20 | 1699029.35 | 87300.00 | 0.95 |
| 2024-09-24 | 5.01 | 5.10 | 0.11 | 2.20 | 1204011.17 | 61010.19 | 0.68 |
| 2024-09-23 | 4.90 | 4.99 | 0.10 | 2.05 | 1095252.12 | 54737.69 | 0.61 |
| 2024-09-20 | 4.83 | 4.89 | 0.04 | 0.83 | 1010886.89 | 49175.22 | 0.57 |
| 2024-09-19 | 4.90 | 4.85 | -0.02 | -0.41 | 1043484.66 | 50214.58 | 0.59 |
| 2024-09-18 | 4.85 | 4.87 | 0.02 | 0.41 | 789704.82 | 38232.45 | 0.44 |
| 2024-09-13 | 4.82 | 4.85 | 0.01 | 0.21 | 721084.99 | 35047.04 | 0.40 |
| 2024-09-12 | 4.81 | 4.84 | 0.01 | 0.21 | 795239.75 | 38474.96 | 0.45 |
| 2024-09-11 | 5.00 | 4.83 | -0.19 | -3.79 | 1117577.47 | 54331.80 | 0.63 |
| 2024-09-10 | 5.05 | 5.02 | -0.04 | -0.79 | 1094600.38 | 54760.18 | 0.61 |
| 2024-09-09 | 5.19 | 5.06 | -0.14 | -2.69 | 1264681.26 | 64364.81 | 0.71 |
| 2024-09-06 | 5.24 | 5.20 | -0.05 | -0.95 | 566474.87 | 29708.34 | 0.32 |
| 2024-09-05 | 5.30 | 5.25 | -0.06 | -1.13 | 894449.92 | 46924.29 | 0.50 |
| 2024-09-04 | 5.32 | 5.31 | -0.04 | -0.75 | 922368.32 | 48824.09 | 0.52 |
| 2024-09-03 | 5.40 | 5.35 | -0.09 | -1.65 | 1184347.50 | 63574.67 | 0.66 |
| 2024-09-02 | 5.33 | 5.44 | 0.09 | 1.68 | 1446557.33 | 78833.36 | 0.81 |
| 2024-08-30 | 5.37 | 5.35 | -0.04 | -0.74 | 1469367.79 | 78570.11 | 0.82 |
| 2024-08-29 | 5.51 | 5.39 | -0.12 | -2.18 | 1349078.63 | 72865.16 | 0.76 |
| 2024-08-28 | 5.43 | 5.51 | 0.08 | 1.47 | 1139644.34 | 62992.74 | 0.64 |
| 2024-08-27 | 5.43 | 5.43 | 0.01 | 0.19 | 531690.50 | 28819.47 | 0.30 |
| 2024-08-26 | 5.39 | 5.42 | 0.01 | 0.19 | 846377.59 | 45737.54 | 0.47 |
| 2024-08-23 | 5.47 | 5.41 | -0.08 | -1.46 | 1010199.50 | 54617.95 | 0.57 |
| 2024-08-22 | 5.46 | 5.49 | 0.02 | 0.37 | 734211.26 | 40156.83 | 0.41 |
| 2024-08-21 | 5.46 | 5.47 | 0.00 | 0.00 | 629250.07 | 34373.70 | 0.35 |
| 2024-08-20 | 5.56 | 5.47 | -0.06 | -1.09 | 1152723.54 | 63040.89 | 0.65 |
| 2024-08-19 | 5.54 | 5.53 | -0.01 | -0.18 | 765381.04 | 42450.52 | 0.43 |
| 2024-08-16 | 5.61 | 5.54 | -0.06 | -1.07 | 722631.00 | 40076.49 | 0.41 |
| 2024-08-15 | 5.61 | 5.60 | -0.01 | -0.18 | 823965.27 | 46079.98 | 0.46 |
| 2024-08-14 | 5.50 | 5.61 | 0.10 | 1.82 | 1078652.77 | 60284.19 | 0.60 |
| 2024-08-13 | 5.52 | 5.51 | -0.01 | -0.18 | 678014.42 | 37232.68 | 0.38 |
| 2024-08-12 | 5.49 | 5.52 | 0.04 | 0.73 | 556136.74 | 30697.46 | 0.31 |
| 2024-08-09 | 5.50 | 5.48 | -0.01 | -0.18 | 665586.37 | 36520.79 | 0.37 |
| 2024-08-08 | 5.53 | 5.49 | -0.03 | -0.54 | 749056.47 | 41260.16 | 0.42 |
| 2024-08-07 | 5.50 | 5.52 | 0.03 | 0.55 | 1159395.82 | 64546.16 | 0.65 |
| 2024-08-06 | 5.45 | 5.49 | 0.04 | 0.73 | 909234.61 | 49807.27 | 0.51 |
| 2024-08-05 | 5.55 | 5.45 | -0.11 | -1.98 | 990359.64 | 54455.61 | 0.56 |
| 2024-08-02 | 5.54 | 5.56 | 0.02 | 0.36 | 1024328.77 | 56847.94 | 0.57 |
| 2024-08-01 | 5.51 | 5.54 | -0.02 | -0.36 | 1225400.04 | 68586.35 | 0.69 |
| 2024-07-31 | 5.65 | 5.56 | -0.12 | -2.11 | 2060548.47 | 114284.49 | 1.16 |
| 2024-07-30 | 5.79 | 5.68 | -0.11 | -1.90 | 1039685.59 | 59561.78 | 0.58 |
| 2024-07-29 | 5.65 | 5.79 | 0.12 | 2.12 | 1113001.63 | 63953.56 | 0.62 |
| 2024-07-26 | 5.71 | 5.67 | -0.05 | -0.87 | 1238731.96 | 69749.59 | 0.69 |
| 2024-07-25 | 5.81 | 5.72 | -0.08 | -1.38 | 1055738.37 | 60084.98 | 0.59 |
| 2024-07-24 | 5.68 | 5.80 | 0.10 | 1.75 | 1315972.26 | 75996.02 | 0.74 |
| 2024-07-23 | 5.68 | 5.70 | 0.00 | 0.00 | 964771.47 | 54903.00 | 0.54 |
| 2024-07-22 | 5.77 | 5.70 | -0.10 | -1.72 | 1105087.79 | 62903.44 | 0.62 |
| 2024-07-19 | 5.77 | 5.80 | 0.01 | 0.17 | 779277.63 | 45074.13 | 0.44 |
| 2024-07-18 | 5.68 | 5.79 | 0.09 | 1.58 | 1128101.45 | 64627.96 | 0.63 |
| 2024-07-17 | 5.91 | 5.70 | -0.23 | -3.88 | 1670156.69 | 95950.17 | 0.94 |
| 2024-07-16 | 5.90 | 5.93 | 0.02 | 0.34 | 869701.43 | 51445.33 | 0.49 |
| 2024-07-15 | 5.79 | 5.91 | 0.06 | 1.03 | 1297312.68 | 75859.05 | 0.73 |
| 2024-07-12 | 5.98 | 5.85 | -0.12 | -2.01 | 1548244.93 | 91703.69 | 0.87 |
| 2024-07-11 | 5.79 | 5.97 | 0.18 | 3.11 | 2235197.20 | 131257.07 | 1.25 |
| 2024-07-10 | 5.89 | 5.79 | -0.27 | -4.46 | 3505018.63 | 201291.41 | 1.97 |
| 2024-07-09 | 6.03 | 6.06 | 0.01 | 0.17 | 1394568.97 | 83943.62 | 0.78 |
| 2024-07-08 | 5.90 | 6.05 | 0.11 | 1.85 | 1585670.92 | 95339.80 | 0.89 |
| 2024-07-05 | 5.97 | 5.94 | 0.00 | 0.00 | 1162640.46 | 68176.39 | 0.65 |
| 2024-07-04 | 6.07 | 6.01 | -0.06 | -0.99 | 903670.82 | 54664.58 | 0.51 |
| 2024-07-03 | 6.05 | 6.07 | 0.02 | 0.33 | 1110136.38 | 67075.69 | 0.62 |
| 2024-07-02 | 6.01 | 6.05 | 0.02 | 0.33 | 878442.40 | 52961.82 | 0.49 |
| 2024-07-01 | 5.96 | 6.03 | 0.04 | 0.67 | 1359452.84 | 82057.67 | 0.76 |
| 2024-06-28 | 5.80 | 5.99 | 0.16 | 2.74 | 1549660.43 | 91624.58 | 0.87 |
| 2024-06-27 | 5.79 | 5.83 | 0.01 | 0.17 | 942302.21 | 55034.99 | 0.53 |
| 2024-06-26 | 5.86 | 5.82 | -0.06 | -1.02 | 1164484.76 | 67343.36 | 0.65 |
| 2024-06-25 | 5.85 | 5.88 | 0.04 | 0.69 | 1168484.73 | 68320.11 | 0.66 |
| 2024-06-24 | 5.83 | 5.84 | -0.01 | -0.17 | 1121673.84 | 65719.19 | 0.63 |
| 2024-06-21 | 5.84 | 5.85 | 0.02 | 0.34 | 971202.97 | 56902.58 | 0.54 |
| 2024-06-20 | 5.75 | 5.83 | 0.07 | 1.22 | 1188006.80 | 69289.19 | 0.67 |
| 2024-06-19 | 5.78 | 5.76 | -0.02 | -0.35 | 848226.88 | 49099.28 | 0.48 |
| 2024-06-18 | 5.76 | 5.78 | 0.02 | 0.35 | 1110543.89 | 63659.81 | 0.62 |
| 2024-06-17 | 5.83 | 5.76 | -0.07 | -1.20 | 1483455.97 | 85804.26 | 0.83 |
| 2024-06-14 | 5.98 | 5.83 | -0.14 | -2.35 | 1606915.94 | 94401.96 | 0.90 |
| 2024-06-13 | 5.94 | 5.97 | 0.01 | 0.17 | 1334800.86 | 80126.63 | 0.75 |
| 2024-06-12 | 5.83 | 5.96 | 0.11 | 1.88 | 1116737.46 | 65928.02 | 0.63 |
| 2024-06-11 | 5.99 | 5.85 | -0.11 | -1.85 | 1696158.98 | 99653.78 | 0.95 |
| 2024-06-07 | 5.85 | 5.96 | 0.09 | 1.53 | 1591405.91 | 93936.37 | 0.89 |
| 2024-06-06 | 5.69 | 5.87 | 0.16 | 2.80 | 2769674.80 | 162097.30 | 1.55 |
| 2024-06-05 | 5.57 | 5.71 | 0.14 | 2.51 | 2134732.89 | 121296.00 | 1.20 |
| 2024-06-04 | 5.46 | 5.57 | 0.11 | 2.02 | 1613984.78 | 88932.17 | 0.90 |
| 2024-06-03 | 5.37 | 5.46 | 0.09 | 1.68 | 1453230.71 | 79168.51 | 0.81 |
| 2024-05-31 | 5.34 | 5.37 | 0.02 | 0.37 | 1161284.16 | 62531.89 | 0.65 |
| 2024-05-30 | 5.44 | 5.35 | -0.09 | -1.65 | 954202.87 | 51453.04 | 0.54 |
| 2024-05-29 | 5.44 | 5.44 | -0.01 | -0.18 | 799828.80 | 43340.61 | 0.45 |
| 2024-05-28 | 5.43 | 5.45 | 0.01 | 0.18 | 1389634.03 | 76034.19 | 0.78 |
| 2024-05-27 | 5.39 | 5.44 | 0.08 | 1.49 | 1899796.97 | 102832.53 | 1.07 |
| 2024-05-24 | 5.14 | 5.36 | 0.24 | 4.69 | 2398291.19 | 127314.98 | 1.34 |
| 2024-05-23 | 5.19 | 5.12 | -0.06 | -1.16 | 1054180.34 | 54255.28 | 0.59 |
| 2024-05-22 | 5.21 | 5.18 | -0.02 | -0.39 | 1108557.00 | 57924.11 | 0.62 |
| 2024-05-21 | 5.22 | 5.20 | -0.03 | -0.57 | 825164.94 | 42871.74 | 0.46 |
| 2024-05-20 | 5.18 | 5.23 | 0.06 | 1.16 | 1160387.26 | 60188.24 | 0.65 |
| 2024-05-17 | 5.21 | 5.17 | -0.02 | -0.39 | 1014661.68 | 52736.26 | 0.57 |
| 2024-05-16 | 5.30 | 5.19 | -0.11 | -2.08 | 981299.25 | 51418.01 | 0.55 |
| 2024-05-15 | 5.39 | 5.30 | -0.09 | -1.67 | 897937.44 | 48164.72 | 0.50 |
日K线
周K线
月K线
