证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

国投电力(600886)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 10.72 10.77 10.15 10.18 165584 1735083 -0.51 -4.77%
2009-11-23 10.74 10.80 10.57 10.69 141436 1504473 -0.13 -1.20%
2009-11-20 11.18 11.30 10.80 10.82 212148 2337726 -0.16 -1.46%
2009-11-19 10.86 11.04 10.80 10.98 88709 967543 0.18 1.67%
2009-11-18 10.83 11.06 10.71 10.80 88897 969190 -0.03 -0.28%
2009-11-17 10.75 10.96 10.60 10.83 104926 1132473 0.12 1.12%
2009-11-16 10.51 10.72 10.51 10.71 112018 1188182 0.25 2.39%
2009-11-13 10.42 10.61 10.27 10.46 64447 672193 0.04 0.38%
2009-11-12 10.43 10.61 10.34 10.42 58034 607844 0.02 0.19%
2009-11-11 10.45 10.47 10.25 10.40 73817 763627 -0.08 -0.76%
2009-11-10 10.56 10.65 10.41 10.48 85185 895226 -0.10 -0.94%
2009-11-09 10.37 10.75 10.37 10.58 130616 1381828 0.28 2.72%
2009-11-06 10.27 10.39 10.21 10.30 102903 1060200 0.11 1.08%
2009-11-05 10.30 10.35 10.03 10.19 99053 1008355 -0.06 -0.58%
2009-11-03 9.88 10.30 9.83 10.25 152088 1540152 0.31 3.12%
2009-11-02 9.70 10.20 9.60 9.94 176306 1746949 0.40 4.19%
2009-10-27 9.70 9.80 9.52 9.54 60856 588088 -0.17 -1.75%
2009-10-26 9.84 9.92 9.57 9.71 75901 738523 -0.12 -1.22%
2009-10-23 9.70 9.95 9.67 9.83 82440 810655 0.17 1.76%
2009-10-22 9.84 9.85 9.64 9.66 65805 639733 -0.21 -2.13%
2009-10-21 9.94 10.05 9.83 9.87 72270 716949 -0.05 -0.50%
2009-10-20 9.96 9.99 9.82 9.92 66479 657433 0.03 0.30%
2009-10-19 9.91 10.04 9.67 9.89 94381 930654 0.09 0.92%
2009-10-16 9.63 9.84 9.54 9.80 80553 781626 0.25 2.62%
2009-10-15 9.73 9.82 9.50 9.55 59294 571060 -0.12 -1.24%
2009-10-14 9.70 9.88 9.62 9.67 72783 708751 -0.03 -0.31%
2009-10-13 9.49 9.77 9.33 9.70 74503 711697 0.19 2.00%
2009-10-12 9.42 9.62 9.29 9.51 54176 510517 0.09 0.95%
2009-10-09 9.10 9.44 9.10 9.42 46505 432718 0.34 3.74%
2009-09-30 9.20 9.39 9.05 9.08 41157 377569 -0.05 -0.55%
2009-09-29 9.31 9.37 9.00 9.13 54816 500085 -0.17 -1.83%
2009-09-28 9.45 9.49 9.26 9.30 52748 494696 -0.10 -1.06%
2009-09-25 9.30 9.48 9.26 9.40 52373 491955 0.04 0.43%
N 2009-09-24 9.50 9.64 9.25 9.36 72601 682983 -0.16 -1.68%
N 2009-09-23 9.48 9.80 9.28 9.52 105663 1009726 0.00 0.00%
N 2009-09-22 9.63 9.88 9.50 9.52 258427 2503412 -0.55 -5.46%
N 2009-09-16 9.60 10.23 9.45 10.07 223118 2205800 0.47 4.90%
N 2009-09-15 9.53 9.66 9.42 9.60 112761 1076856 0.08 0.84%
N 2009-09-14 9.28 9.59 9.28 9.52 122706 1156304 0.26 2.81%
2009-09-11 9.04 9.30 9.03 9.26 124490 1143703 0.23 2.55%
2009-09-10 9.10 9.14 9.01 9.03 56381 511399 -0.09 -0.99%
N 2009-09-09 9.22 9.24 8.99 9.12 96723 879162 -0.07 -0.76%
2009-09-08 9.09 9.27 8.99 9.19 100885 921834 0.05 0.55%
N 2009-09-07 9.03 9.27 9.01 9.14 110349 1005655 0.11 1.22%
2009-09-04 9.00 9.12 8.91 9.03 91965 829599 0.04 0.45%
2009-09-03 8.66 9.04 8.59 8.99 93657 827422 0.35 4.05%
2009-09-02 8.52 8.70 8.50 8.64 44094 380125 0.03 0.35%
2009-09-01 8.61 8.78 8.50 8.61 69932 604431 0.02 0.23%
2009-08-31 9.20 9.33 8.58 8.59 106304 942897 -0.75 -8.03%
2009-08-28 9.59 9.64 9.29 9.34 67042 629354 -0.27 -2.81%
2009-08-27 9.45 9.70 9.40 9.61 83736 802016 0.10 1.05%
2009-08-26 9.27 9.60 9.19 9.51 84637 801509 0.20 2.15%
N 2009-08-25 9.63 9.63 9.13 9.31 120396 1123014 -0.39 -4.02%
N 2009-08-24 9.71 9.75 9.49 9.70 103441 993997 -0.02 -0.21%
N 2009-08-21 9.67 9.75 9.49 9.72 85881 828542 0.10 1.04%
N 2009-08-20 9.37 9.70 9.37 9.62 76459 732628 0.24 2.56%
2009-08-19 9.96 10.05 9.28 9.38 82104 788584 -0.58 -5.82%
2009-08-18 9.52 10.05 9.52 9.96 101742 999188 0.33 3.43%
2009-08-17 10.10 10.28 9.62 9.63 152535 1517739 -0.65 -6.32%
2009-08-14 10.78 10.85 10.25 10.28 117792 1237485 -0.49 -4.55%
2009-08-13 10.96 11.11 10.65 10.77 138826 1496919 -0.17 -1.55%
2009-08-12 11.77 11.79 10.91 10.94 171801 1932692 -0.84 -7.13%
2009-08-11 11.78 11.94 11.65 11.78 81991 966938 0.04 0.34%
2009-08-10 12.05 12.09 11.55 11.74 127935 1511906 -0.09 -0.76%
2009-08-07 11.93 12.22 11.68 11.83 215124 2579080 -0.09 -0.76%
2009-08-06 11.93 12.19 11.60 11.92 190402 2266402 -0.17 -1.41%
2009-08-05 12.22 12.35 11.79 12.09 221253 2679178 -0.13 -1.06%
2009-08-04 12.43 12.43 12.00 12.22 210510 2563080 -0.13 -1.05%
2009-08-03 12.04 12.58 12.00 12.35 331086 4084892 0.36 3.00%
2009-07-31 11.38 12.14 11.25 11.99 301650 3570784 0.65 5.73%
2009-07-30 11.45 11.66 10.96 11.34 215332 2431153 -0.01 -0.09%
2009-07-29 12.04 12.39 10.99 11.35 337573 3999657 -0.69 -5.73%
N 2009-07-28 12.22 12.24 11.81 12.04 203270 2433374 -0.13 -1.07%
N 2009-07-27 12.03 12.49 11.88 12.17 298003 3625296 0.16 1.33%
N 2009-07-24 12.25 12.34 11.61 12.01 374685 4484296 -0.14 -1.15%
2009-07-23 11.23 12.30 11.18 12.15 627546 7442740 0.92 8.19%
2009-07-22 10.83 11.34 10.79 11.23 336146 3743550 0.44 4.08%
2009-07-21 11.11 11.25 10.76 10.79 200145 2199943 -0.30 -2.71%
2009-07-20 10.82 11.14 10.82 11.09 230125 2538933 0.26 2.40%
2009-07-17 10.86 10.96 10.70 10.83 161947 1750085 -0.08 -0.73%
2009-07-16 11.20 11.27 10.90 10.91 226257 2501201 -0.27 -2.42%
2009-07-15 11.01 11.28 10.94 11.18 290100 3225602 0.20 1.82%
2009-07-14 10.85 11.14 10.80 10.98 274171 3014985 0.20 1.85%
2009-07-13 10.81 10.89 10.73 10.78 168750 1823007 0.00 0.00%
N 2009-07-10 10.80 10.93 10.73 10.78 180351 1949988 0.00 0.00%
2009-07-09 10.66 10.80 10.59 10.78 149547 1600613 0.12 1.13%
2009-07-08 10.80 10.81 10.51 10.66 167142 1777162 -0.19 -1.75%
2009-07-07 10.65 10.99 10.65 10.85 310918 3371588 0.20 1.88%
2009-07-06 10.58 10.80 10.53 10.65 211409 2247528 0.15 1.43%
N 2009-07-03 10.42 10.56 10.40 10.50 119671 1256013 0.01 0.10%
N 2009-07-02 10.57 10.62 10.36 10.49 142081 1483966 0.02 0.19%
N 2009-07-01 10.42 10.57 10.40 10.47 108048 1131243 0.04 0.38%
2009-06-30 10.73 10.77 10.37 10.43 147466 1554460 -0.29 -2.71%
2009-06-29 10.72 10.80 10.56 10.72 163311 1738629 0.03 0.28%
N 2009-06-26 10.80 10.85 10.60 10.69 143228 1533901 -0.07 -0.65%
N 2009-06-25 10.73 11.38 10.72 10.76 405759 4447966 0.34 3.26%
2009-06-23 10.41 10.52 10.33 10.42 105135 1095582 -0.16 -1.51%
N 2009-06-22 10.75 10.88 10.52 10.58 181854 1949742 -0.01 -0.09%
2009-06-19 10.46 10.62 10.38 10.59 154637 1625199 0.15 1.44%
2009-06-18 10.44 10.50 10.36 10.44 94474 984398 0.01 0.10%
2009-06-17 10.29 10.48 10.25 10.43 108611 1128408 0.15 1.46%
2009-06-16 10.30 10.34 10.25 10.28 68351 702558 -0.07 -0.68%
2009-06-15 10.36 10.36 10.25 10.35 80834 831882 -0.01 -0.10%
2009-06-12 10.30 10.43 10.24 10.36 151918 1570904 0.06 0.58%
N 2009-06-11 10.44 10.49 10.26 10.30 152923 1582740 -0.20 -1.91%
N 2009-06-10 10.49 10.52 10.27 10.50 307783 3182983 0.00 0.00%
N 2009-06-09 10.90 10.93 10.31 10.50 213083 2240331 -0.30 -2.78%
2009-06-08 11.04 11.20 10.70 10.80 123621 1353317 -0.19 -1.73%
2009-06-05 11.16 11.25 10.90 10.99 203982 2256569 -0.12 -1.08%
2009-06-04 10.62 11.18 10.42 11.11 271789 2948134 0.37 3.44%
2009-06-03 10.86 11.19 10.69 10.74 165693 1803816 -0.19 -1.74%
2009-06-02 10.38 10.99 10.30 10.93 265342 2832521 0.55 5.30%
2009-06-01 10.25 10.46 10.13 10.38 161075 1654962 0.18 1.76%
2009-05-27 10.35 10.39 10.15 10.20 50333 514574 -0.09 -0.88%
2009-05-26 10.24 10.48 10.08 10.29 77351 794928 0.04 0.39%
2009-05-25 10.18 10.28 10.08 10.25 72673 739033 -0.11 -1.06%