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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.96 | 12.03 | 11.88 | 12.01 | +0.50% | 1.44 | 1.54% |
| 2025-06-23 | 12.00 | 12.00 | 11.70 | 11.95 | -2.13% | 1.61 | 1.73% |
| 2025-06-20 | 12.15 | 12.24 | 12.06 | 12.21 | +0.49% | 0.90 | 0.95% |
| 2025-06-19 | 12.34 | 12.35 | 12.13 | 12.15 | -1.70% | 1.25 | 1.32% |
| 2025-06-18 | 12.58 | 12.59 | 12.30 | 12.36 | -1.51% | 1.54 | 1.59% |
| 2025-06-17 | 12.48 | 12.65 | 12.39 | 12.55 | +2.03% | 2.32 | 2.37% |
| 2025-06-16 | 12.36 | 12.38 | 12.23 | 12.30 | -1.20% | 1.43 | 1.48% |
| 2025-06-13 | 12.37 | 12.55 | 12.11 | 12.45 | +0.40% | 2.34 | 2.43% |
| 2025-06-12 | 12.50 | 12.54 | 12.36 | 12.40 | -0.24% | 1.10 | 1.13% |
| 2025-06-11 | 12.50 | 12.51 | 12.35 | 12.43 | -0.88% | 1.34 | 1.38% |
| 2025-06-10 | 12.64 | 12.80 | 12.47 | 12.54 | +0.72% | 2.97 | 3.02% |
| 2025-06-09 | 12.39 | 12.52 | 12.34 | 12.45 | 0.00% | 1.50 | 1.54% |
| 2025-06-06 | 12.28 | 12.61 | 12.22 | 12.45 | +1.38% | 2.26 | 2.33% |
| 2025-06-05 | 12.26 | 12.32 | 12.20 | 12.28 | +0.16% | 1.08 | 1.13% |
| 2025-06-04 | 12.30 | 12.33 | 12.19 | 12.26 | -0.33% | 1.01 | 1.06% |
| 2025-06-03 | 12.10 | 12.35 | 12.03 | 12.30 | +0.65% | 1.34 | 1.41% |
| 2025-05-30 | 12.53 | 12.59 | 12.21 | 12.22 | -1.13% | 1.54 | 1.60% |
| 2025-05-29 | 12.28 | 12.43 | 12.21 | 12.36 | +0.49% | 1.34 | 1.39% |
| 2025-05-28 | 12.35 | 12.51 | 12.28 | 12.30 | -0.73% | 1.26 | 1.30% |
| 2025-05-27 | 12.50 | 12.56 | 12.32 | 12.39 | -1.35% | 1.37 | 1.42% |