国电电力
SH600795 Forward-adjusted MAIN
5.34
-0.02
(-0.37%)
Open
5.35
High
5.40
Low
5.31
Prev close
5.36
Amplitude
1.68%
Volume
9,528.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.29
MA10
5.27
MA20
5.30
MA60
5.08
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.35 | 5.40 | 5.31 | 5.34 | 9,528万 |
| 2 | 2026-09-29 | 5.37 | 5.41 | 5.31 | 5.36 | 10,806万 |
| 3 | 2026-09-28 | 5.25 | 5.42 | 5.23 | 5.40 | 17,300万 |
| 4 | 2026-09-24 | 5.11 | 5.26 | 5.09 | 5.24 | 11,528万 |
| 5 | 2026-09-23 | 5.18 | 5.19 | 5.11 | 5.12 | 10,776万 |
| 6 | 2026-09-22 | 5.26 | 5.26 | 5.18 | 5.19 | 7,070万 |
| 7 | 2026-09-21 | 5.24 | 5.31 | 5.17 | 5.25 | 11,321万 |
| 8 | 2026-09-18 | 5.26 | 5.35 | 5.23 | 5.26 | 10,330万 |
| 9 | 2026-09-17 | 5.30 | 5.32 | 5.24 | 5.26 | 9,389万 |
| 10 | 2026-09-16 | 5.31 | 5.37 | 5.27 | 5.32 | 10,077万 |
| 11 | 2026-09-15 | 5.29 | 5.35 | 5.25 | 5.33 | 8,589万 |
| 12 | 2026-09-14 | 5.30 | 5.38 | 5.28 | 5.31 | 8,650万 |
52W
Data range
4.39
63.0%
5.90
High/low over the last 250 trading days, and where the price sits.
← Stocks