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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.21 | 12.28 | 12.11 | 12.28 | +0.08% | 1.67 | 1.76% |
| 2025-07-21 | 12.13 | 12.44 | 12.08 | 12.27 | +1.57% | 2.38 | 2.48% |
| 2025-07-18 | 12.06 | 12.11 | 12.01 | 12.08 | +0.08% | 0.90 | 0.96% |
| 2025-07-17 | 12.02 | 12.15 | 11.96 | 12.07 | +0.33% | 1.01 | 1.08% |
| 2025-07-16 | 11.91 | 12.08 | 11.91 | 12.03 | +0.33% | 0.95 | 1.01% |
| 2025-07-15 | 12.05 | 12.09 | 11.84 | 11.99 | -0.66% | 1.36 | 1.45% |
| 2025-07-14 | 12.07 | 12.11 | 12.03 | 12.07 | -0.58% | 0.82 | 0.87% |
| 2025-07-11 | 12.07 | 12.14 | 11.99 | 12.14 | +0.58% | 1.17 | 1.24% |
| 2025-07-10 | 12.09 | 12.21 | 11.98 | 12.07 | -0.17% | 1.16 | 1.23% |
| 2025-07-09 | 12.22 | 12.27 | 12.06 | 12.09 | -0.82% | 1.43 | 1.50% |
| 2025-07-08 | 12.20 | 12.26 | 12.09 | 12.19 | 0.00% | 1.53 | 1.61% |
| 2025-07-07 | 11.99 | 12.24 | 11.91 | 12.19 | +2.44% | 2.44 | 2.57% |
| 2025-07-04 | 11.94 | 11.99 | 11.87 | 11.90 | -0.34% | 1.00 | 1.07% |
| 2025-07-03 | 12.03 | 12.03 | 11.88 | 11.94 | -0.67% | 1.19 | 1.28% |
| 2025-07-02 | 12.18 | 12.18 | 11.98 | 12.02 | -1.07% | 1.23 | 1.31% |
| 2025-07-01 | 12.06 | 12.25 | 12.00 | 12.15 | +0.75% | 1.59 | 1.68% |
| 2025-06-30 | 12.05 | 12.08 | 11.90 | 12.06 | +0.08% | 1.33 | 1.41% |
| 2025-06-27 | 12.03 | 12.12 | 11.99 | 12.05 | +0.58% | 1.01 | 1.07% |
| 2025-06-26 | 12.16 | 12.21 | 11.96 | 11.98 | -1.07% | 1.51 | 1.60% |
| 2025-06-25 | 12.00 | 12.14 | 11.95 | 12.11 | +0.83% | 1.47 | 1.56% |