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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.55 | 15.87 | 15.41 | 15.63 | +0.45% | 2.44 | 3.55% |
| 2026-04-20 | 15.09 | 16.30 | 15.09 | 15.56 | +3.18% | 4.22 | 6.12% |
| 2026-04-17 | 15.50 | 15.50 | 15.06 | 15.08 | -4.01% | 3.77 | 5.65% |
| 2026-04-16 | 15.42 | 15.75 | 15.32 | 15.71 | +2.01% | 2.84 | 2.34% |
| 2026-04-15 | 15.25 | 15.63 | 15.25 | 15.40 | +0.98% | 2.95 | 2.44% |
| 2026-04-14 | 15.00 | 15.45 | 14.95 | 15.25 | +2.14% | 3.10 | 2.61% |
| 2026-04-13 | 14.51 | 15.28 | 14.36 | 14.93 | +2.61% | 3.52 | 3.04% |
| 2026-04-10 | 14.75 | 14.75 | 14.26 | 14.55 | -0.34% | 2.31 | 2.04% |
| 2026-04-09 | 14.25 | 14.96 | 14.06 | 14.60 | +1.96% | 3.08 | 2.69% |
| 2026-04-08 | 13.88 | 14.52 | 13.85 | 14.32 | +4.45% | 2.50 | 2.25% |
| 2026-04-07 | 13.82 | 13.89 | 13.50 | 13.71 | +0.22% | 1.61 | 1.51% |
| 2026-04-03 | 14.27 | 14.27 | 13.64 | 13.68 | -4.34% | 2.31 | 2.13% |
| 2026-04-02 | 14.22 | 14.61 | 13.69 | 14.30 | +0.21% | 4.42 | 3.99% |
| 2026-04-01 | 13.55 | 14.50 | 13.55 | 14.27 | +6.25% | 2.55 | 2.35% |
| 2026-03-31 | 13.34 | 13.71 | 13.34 | 13.43 | -0.44% | 1.22 | 1.16% |
| 2026-03-30 | 13.66 | 13.74 | 13.28 | 13.49 | -2.74% | 1.48 | 1.41% |
| 2026-03-27 | 13.56 | 13.96 | 13.54 | 13.87 | +0.87% | 1.30 | 1.21% |
| 2026-03-26 | 14.10 | 14.10 | 13.68 | 13.75 | -2.34% | 1.35 | 1.25% |
| 2026-03-25 | 13.97 | 14.23 | 13.85 | 14.08 | +1.08% | 2.10 | 1.91% |
| 2026-03-24 | 13.94 | 13.99 | 13.42 | 13.93 | +3.11% | 2.25 | 2.11% |