国投电力(600886)股票信息
| 股票代码 | 600886 |
| 股票名称 | 国投电力 |
| 最新价/元 | 16.43 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -0.42 |
| 买入/元 | 16.42 |
| 卖出/元 | 16.43 |
| 昨收/元 | 16.50 |
| 今开/元 | 16.55 |
| 最高/元 | 16.80 |
| 最低/元 | 16.23 |
| 成交量/手 | 433399.71 |
| 成交额/万 | 71475.83 |
| 股净值/元 | 18.77 |
| 市净率 | 2.29 |
| 总市值/万 | 12247217.41 |
| 流通值/万 | 11444929.91 |
| 换手率/% | 0.62 |
| 入市日期 | 1996-01-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
国投电力(600886)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 | 16.55 | 16.43 | -0.07 | -0.42 | 433399.71 | 71475.83 | 0.62 |
| 2024-10-10 | 16.24 | 16.50 | 0.36 | 2.23 | 941683.15 | 156953.63 | 1.35 |
| 2024-10-09 | 16.15 | 16.14 | -0.25 | -1.53 | 1068803.47 | 173853.03 | 1.53 |
| 2024-10-08 | 18.26 | 16.39 | -0.56 | -3.30 | 1602379.49 | 267784.30 | 2.30 |
| 2024-09-30 | 16.00 | 16.95 | 1.05 | 6.60 | 949260.20 | 157056.08 | 1.36 |
| 2024-09-27 | 15.70 | 15.90 | 0.21 | 1.34 | 497811.16 | 77998.17 | 0.71 |
| 2024-09-26 | 15.90 | 15.69 | -0.27 | -1.69 | 671948.36 | 104635.04 | 0.96 |
| 2024-09-25 | 16.19 | 15.96 | -0.20 | -1.24 | 444042.48 | 71605.82 | 0.64 |
| 2024-09-24 | 15.87 | 16.16 | 0.36 | 2.28 | 390400.56 | 62366.84 | 0.56 |
| 2024-09-23 | 15.33 | 15.80 | 0.47 | 3.07 | 311074.49 | 48929.61 | 0.45 |
| 2024-09-20 | 15.33 | 15.33 | -0.04 | -0.26 | 236610.53 | 36173.33 | 0.34 |
| 2024-09-19 | 15.45 | 15.37 | -0.07 | -0.45 | 263231.31 | 40205.30 | 0.38 |
| 2024-09-18 | 15.04 | 15.44 | 0.03 | 0.20 | 326265.63 | 50081.09 | 0.47 |
| 2024-09-13 | 15.41 | 15.41 | 0.08 | 0.52 | 129893.50 | 20058.39 | 0.19 |
| 2024-09-12 | 15.19 | 15.33 | 0.25 | 1.66 | 281275.46 | 43113.36 | 0.40 |
| 2024-09-11 | 15.55 | 15.08 | -0.52 | -3.33 | 247549.23 | 37576.96 | 0.36 |
| 2024-09-10 | 15.53 | 15.60 | 0.06 | 0.39 | 175129.44 | 27142.91 | 0.25 |
| 2024-09-09 | 15.79 | 15.54 | -0.25 | -1.58 | 179395.08 | 28020.37 | 0.26 |
| 2024-09-06 | 15.79 | 15.79 | 0.07 | 0.45 | 185733.39 | 29646.22 | 0.27 |
| 2024-09-05 | 16.00 | 15.72 | -0.21 | -1.32 | 200344.00 | 31467.86 | 0.29 |
| 2024-09-04 | 15.69 | 15.93 | 0.22 | 1.40 | 205379.65 | 32603.91 | 0.29 |
| 2024-09-03 | 15.84 | 15.71 | -0.13 | -0.82 | 224186.26 | 35407.54 | 0.32 |
| 2024-09-02 | 15.46 | 15.84 | 0.44 | 2.86 | 328307.63 | 52156.21 | 0.47 |
| 2024-08-30 | 15.57 | 15.40 | -0.21 | -1.35 | 370750.78 | 57445.50 | 0.53 |
| 2024-08-29 | 16.06 | 15.61 | -0.57 | -3.52 | 394710.43 | 61911.24 | 0.57 |
| 2024-08-28 | 16.10 | 16.18 | 0.14 | 0.87 | 190311.00 | 30806.23 | 0.27 |
| 2024-08-27 | 16.23 | 16.04 | -0.20 | -1.23 | 162875.12 | 26181.61 | 0.23 |
| 2024-08-26 | 16.35 | 16.24 | -0.14 | -0.86 | 211909.68 | 34176.96 | 0.30 |
| 2024-08-23 | 16.72 | 16.38 | -0.39 | -2.33 | 193809.62 | 31867.85 | 0.28 |
| 2024-08-22 | 16.38 | 16.77 | 0.41 | 2.51 | 194755.48 | 32386.26 | 0.28 |
| 2024-08-21 | 16.66 | 16.36 | -0.30 | -1.80 | 188647.51 | 30979.03 | 0.27 |
| 2024-08-20 | 16.67 | 16.66 | 0.02 | 0.12 | 138310.00 | 22933.82 | 0.20 |
| 2024-08-19 | 16.91 | 16.64 | -0.32 | -1.89 | 222165.94 | 37276.28 | 0.32 |
| 2024-08-16 | 17.00 | 16.96 | 0.00 | 0.00 | 187149.81 | 31586.60 | 0.27 |
| 2024-08-15 | 16.79 | 16.96 | 0.18 | 1.07 | 172187.03 | 29263.27 | 0.25 |
| 2024-08-14 | 16.46 | 16.78 | 0.35 | 2.13 | 236518.86 | 39758.35 | 0.34 |
| 2024-08-13 | 16.38 | 16.43 | 0.07 | 0.43 | 117264.29 | 19202.54 | 0.17 |
| 2024-08-12 | 16.37 | 16.36 | -0.01 | -0.06 | 127261.29 | 21014.00 | 0.18 |
| 2024-08-09 | 16.56 | 16.37 | -0.13 | -0.79 | 143835.76 | 23710.15 | 0.21 |
| 2024-08-08 | 17.17 | 16.99 | -0.18 | -1.05 | 173499.96 | 29565.16 | 0.25 |
| 2024-08-07 | 16.93 | 17.17 | 0.28 | 1.66 | 209492.37 | 36065.24 | 0.30 |
| 2024-08-06 | 16.98 | 16.89 | -0.07 | -0.41 | 225143.40 | 37911.37 | 0.32 |
| 2024-08-05 | 17.21 | 16.96 | -0.22 | -1.28 | 208679.15 | 35502.31 | 0.30 |
| 2024-08-02 | 17.30 | 17.18 | -0.05 | -0.29 | 168298.69 | 28857.35 | 0.24 |
| 2024-08-01 | 16.97 | 17.23 | 0.24 | 1.41 | 258906.89 | 44630.56 | 0.37 |
| 2024-07-31 | 17.28 | 16.99 | -0.26 | -1.51 | 443300.85 | 74735.94 | 0.64 |
| 2024-07-30 | 17.68 | 17.25 | -0.51 | -2.87 | 285743.55 | 49465.32 | 0.41 |
| 2024-07-29 | 17.63 | 17.76 | 0.13 | 0.74 | 225732.22 | 39796.94 | 0.32 |
| 2024-07-26 | 17.80 | 17.63 | -0.12 | -0.68 | 234047.73 | 41122.77 | 0.34 |
| 2024-07-25 | 18.62 | 17.75 | -0.87 | -4.67 | 430177.30 | 77123.44 | 0.62 |
| 2024-07-24 | 18.21 | 18.62 | 0.47 | 2.59 | 300213.96 | 55637.11 | 0.43 |
| 2024-07-23 | 18.03 | 18.15 | 0.07 | 0.39 | 193811.76 | 35264.96 | 0.28 |
| 2024-07-22 | 18.50 | 18.08 | -0.42 | -2.27 | 307925.00 | 55457.18 | 0.44 |
| 2024-07-19 | 18.34 | 18.50 | 0.10 | 0.54 | 231560.65 | 42754.44 | 0.33 |
| 2024-07-18 | 18.00 | 18.40 | 0.35 | 1.94 | 193858.55 | 35302.53 | 0.28 |
| 2024-07-17 | 18.50 | 18.05 | -0.45 | -2.43 | 273289.84 | 49565.09 | 0.39 |
| 2024-07-16 | 18.47 | 18.50 | 0.05 | 0.27 | 173313.76 | 31954.83 | 0.25 |
| 2024-07-15 | 18.21 | 18.45 | 0.18 | 0.99 | 218500.19 | 39939.13 | 0.31 |
| 2024-07-12 | 18.41 | 18.27 | -0.15 | -0.81 | 204028.35 | 37472.05 | 0.29 |
| 2024-07-11 | 18.50 | 18.42 | -0.13 | -0.70 | 389779.50 | 71245.34 | 0.56 |
| 2024-07-10 | 18.99 | 18.55 | -0.40 | -2.11 | 353491.07 | 65351.72 | 0.51 |
| 2024-07-09 | 18.99 | 18.95 | -0.03 | -0.16 | 224990.09 | 42547.16 | 0.32 |
| 2024-07-08 | 18.62 | 18.98 | 0.34 | 1.82 | 296553.02 | 55944.25 | 0.43 |
| 2024-07-05 | 19.00 | 18.64 | -0.37 | -1.95 | 343754.44 | 64075.68 | 0.49 |
| 2024-07-04 | 18.97 | 19.01 | -0.02 | -0.11 | 171195.00 | 32618.72 | 0.25 |
| 2024-07-03 | 18.94 | 19.03 | 0.09 | 0.48 | 180495.85 | 34165.83 | 0.26 |
| 2024-07-02 | 18.61 | 18.94 | 0.29 | 1.56 | 179446.73 | 33664.42 | 0.26 |
| 2024-07-01 | 18.25 | 18.65 | 0.41 | 2.25 | 220538.58 | 40815.00 | 0.32 |
| 2024-06-28 | 17.90 | 18.24 | 0.39 | 2.19 | 271705.09 | 49216.13 | 0.39 |
| 2024-06-27 | 17.72 | 17.85 | 0.14 | 0.79 | 189999.40 | 33889.81 | 0.27 |
| 2024-06-26 | 17.87 | 17.71 | -0.19 | -1.06 | 230576.48 | 40744.82 | 0.33 |
| 2024-06-25 | 18.12 | 17.90 | -0.22 | -1.21 | 218559.62 | 39167.17 | 0.31 |
| 2024-06-24 | 17.80 | 18.12 | 0.32 | 1.80 | 309938.69 | 56060.79 | 0.44 |
| 2024-06-21 | 17.70 | 17.80 | 0.06 | 0.34 | 220666.62 | 39256.45 | 0.32 |
| 2024-06-20 | 17.47 | 17.74 | 0.26 | 1.49 | 208459.00 | 36761.39 | 0.30 |
| 2024-06-19 | 17.53 | 17.48 | -0.05 | -0.29 | 161255.10 | 28257.73 | 0.23 |
| 2024-06-18 | 17.70 | 17.53 | -0.09 | -0.51 | 324039.75 | 56562.14 | 0.47 |
| 2024-06-17 | 17.73 | 17.62 | -0.11 | -0.62 | 340721.46 | 60237.61 | 0.49 |
| 2024-06-14 | 18.35 | 17.73 | -0.62 | -3.38 | 569569.06 | 101887.94 | 0.82 |
| 2024-06-13 | 18.36 | 18.35 | 0.01 | 0.06 | 195716.92 | 35928.97 | 0.28 |
| 2024-06-12 | 17.90 | 18.34 | 0.28 | 1.55 | 239272.40 | 43532.34 | 0.34 |
| 2024-06-11 | 18.40 | 18.06 | -0.32 | -1.74 | 454819.62 | 82533.14 | 0.65 |
| 2024-06-07 | 17.83 | 18.38 | 0.55 | 3.09 | 421298.80 | 76656.58 | 0.60 |
| 2024-06-06 | 17.83 | 17.83 | 0.00 | 0.00 | 302354.11 | 54250.48 | 0.43 |
| 2024-06-05 | 17.79 | 17.83 | 0.03 | 0.17 | 228893.57 | 40830.54 | 0.33 |
| 2024-06-04 | 17.86 | 17.80 | 0.00 | 0.00 | 352569.86 | 62633.80 | 0.51 |
| 2024-06-03 | 17.70 | 17.80 | 0.08 | 0.45 | 317048.76 | 56491.14 | 0.46 |
| 2024-05-31 | 17.60 | 17.72 | 0.09 | 0.51 | 325058.98 | 57621.52 | 0.47 |
| 2024-05-30 | 17.60 | 17.63 | 0.01 | 0.06 | 379991.56 | 67290.20 | 0.55 |
| 2024-05-29 | 17.30 | 17.62 | 0.26 | 1.50 | 311530.64 | 54388.70 | 0.45 |
| 2024-05-28 | 17.12 | 17.36 | 0.18 | 1.05 | 261862.43 | 45285.98 | 0.38 |
| 2024-05-27 | 16.80 | 17.18 | 0.38 | 2.26 | 396900.58 | 68097.87 | 0.57 |
| 2024-05-24 | 16.35 | 16.80 | 0.43 | 2.63 | 446905.92 | 74861.36 | 0.64 |
| 2024-05-23 | 16.10 | 16.37 | 0.26 | 1.61 | 270644.03 | 44156.39 | 0.39 |
| 2024-05-22 | 15.97 | 16.11 | 0.14 | 0.88 | 239080.81 | 38619.52 | 0.34 |
| 2024-05-21 | 15.85 | 15.97 | 0.11 | 0.69 | 214090.00 | 34177.89 | 0.31 |
| 2024-05-20 | 15.88 | 15.86 | -0.02 | -0.13 | 184522.62 | 29220.08 | 0.26 |
| 2024-05-17 | 15.81 | 15.88 | 0.05 | 0.32 | 154336.70 | 24544.38 | 0.22 |
| 2024-05-16 | 15.85 | 15.83 | -0.06 | -0.38 | 166286.80 | 26444.93 | 0.24 |
| 2024-05-15 | 16.05 | 15.89 | -0.17 | -1.06 | 177039.78 | 28324.16 | 0.25 |
日K线
周K线
月K线
