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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.91 | 12.91 | 12.61 | 12.64 | -3.29% | 3.41 | 3.44% |
| 2025-08-18 | 12.42 | 13.39 | 12.37 | 13.07 | +5.32% | 6.02 | 5.87% |
| 2025-08-15 | 12.40 | 12.50 | 12.30 | 12.41 | +0.08% | 1.60 | 1.66% |
| 2025-08-14 | 12.60 | 12.75 | 12.35 | 12.40 | -1.98% | 2.51 | 2.57% |
| 2025-08-13 | 12.39 | 12.69 | 12.26 | 12.65 | +1.85% | 3.88 | 3.97% |
| 2025-08-12 | 12.05 | 12.50 | 11.97 | 12.42 | +3.07% | 3.77 | 3.93% |
| 2025-08-11 | 12.06 | 12.11 | 12.00 | 12.05 | -0.58% | 0.87 | 0.92% |
| 2025-08-08 | 11.97 | 12.25 | 11.95 | 12.12 | +1.08% | 1.41 | 1.50% |
| 2025-08-07 | 12.08 | 12.09 | 11.97 | 11.99 | -0.74% | 0.77 | 0.82% |
| 2025-08-06 | 12.08 | 12.09 | 11.94 | 12.08 | +0.25% | 0.95 | 1.01% |
| 2025-08-05 | 11.97 | 12.05 | 11.94 | 12.05 | +0.33% | 0.67 | 0.72% |
| 2025-08-04 | 11.94 | 12.01 | 11.90 | 12.01 | -0.25% | 0.62 | 0.66% |
| 2025-08-01 | 11.90 | 12.04 | 11.90 | 12.04 | +0.50% | 0.69 | 0.74% |
| 2025-07-31 | 12.17 | 12.18 | 11.96 | 11.98 | -1.56% | 1.34 | 1.43% |
| 2025-07-30 | 12.29 | 12.32 | 12.13 | 12.17 | -1.62% | 1.36 | 1.43% |
| 2025-07-29 | 12.40 | 12.43 | 12.23 | 12.37 | -0.24% | 1.31 | 1.36% |
| 2025-07-28 | 12.24 | 12.45 | 12.17 | 12.40 | +1.31% | 2.06 | 2.14% |
| 2025-07-25 | 12.24 | 12.57 | 12.18 | 12.24 | +0.33% | 2.60 | 2.70% |
| 2025-07-24 | 12.13 | 12.22 | 12.03 | 12.20 | +0.74% | 1.10 | 1.16% |
| 2025-07-23 | 12.32 | 12.35 | 12.10 | 12.11 | -1.38% | 1.28 | 1.35% |