电投水电 sh.600292
14.27
+1.21%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.37 | 14.37 | 14.02 | 14.27 | +1.21% | 1.54 | 2.46% |
| 2026-05-21 | 14.57 | 14.79 | 14.10 | 14.10 | -2.83% | 2.30 | 3.63% |
| 2026-05-20 | 14.92 | 15.15 | 14.45 | 14.51 | -3.40% | 2.58 | 4.01% |
| 2026-05-19 | 14.74 | 15.61 | 14.50 | 15.02 | +2.11% | 3.21 | 4.89% |
| 2026-05-18 | 14.91 | 14.98 | 14.53 | 14.71 | -1.80% | 2.49 | 3.86% |
| 2026-05-15 | 15.29 | 15.43 | 14.96 | 14.98 | -2.35% | 2.76 | 4.15% |
| 2026-05-14 | 15.81 | 15.91 | 15.32 | 15.34 | -2.97% | 2.77 | 4.05% |
| 2026-05-13 | 16.05 | 16.12 | 15.73 | 15.81 | -1.56% | 3.04 | 4.35% |
| 2026-05-12 | 15.90 | 16.44 | 15.82 | 16.06 | +0.82% | 3.39 | 4.78% |
| 2026-05-11 | 16.20 | 16.25 | 15.77 | 15.93 | -1.12% | 3.11 | 4.45% |
| 2026-05-08 | 16.00 | 16.66 | 15.92 | 16.11 | +0.19% | 4.12 | 5.78% |
| 2026-05-07 | 15.15 | 16.39 | 14.97 | 16.08 | +6.42% | 5.80 | 8.34% |
| 2026-05-06 | 15.49 | 15.54 | 15.02 | 15.11 | -1.37% | 3.42 | 5.12% |
| 2026-04-30 | 15.69 | 15.80 | 15.32 | 15.32 | -1.35% | 2.72 | 3.99% |
| 2026-04-29 | 15.94 | 15.94 | 15.38 | 15.53 | -2.20% | 3.35 | 4.90% |
| 2026-04-28 | 16.05 | 16.14 | 15.73 | 15.88 | -0.63% | 1.82 | 2.61% |
| 2026-04-27 | 15.93 | 16.15 | 15.60 | 15.98 | +0.31% | 2.39 | 3.40% |
| 2026-04-24 | 15.92 | 16.09 | 15.61 | 15.93 | +0.76% | 3.06 | 4.37% |
| 2026-04-23 | 15.76 | 15.91 | 15.54 | 15.81 | +0.64% | 2.30 | 3.32% |
| 2026-04-22 | 15.53 | 15.85 | 15.50 | 15.71 | +0.51% | 2.10 | 3.04% |