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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.96 | 14.09 | 13.43 | 13.51 | -4.86% | 2.53 | 2.36% |
| 2026-03-20 | 14.41 | 14.50 | 14.16 | 14.20 | -0.63% | 1.69 | 1.51% |
| 2026-03-19 | 14.35 | 14.51 | 14.22 | 14.29 | -1.18% | 1.51 | 1.35% |
| 2026-03-18 | 14.64 | 14.76 | 14.32 | 14.46 | -0.62% | 1.54 | 1.36% |
| 2026-03-17 | 14.88 | 15.00 | 14.52 | 14.55 | -1.49% | 1.77 | 1.53% |
| 2026-03-16 | 14.66 | 14.85 | 14.56 | 14.77 | +0.75% | 2.03 | 1.76% |
| 2026-03-13 | 15.01 | 15.22 | 14.59 | 14.66 | -3.36% | 2.28 | 1.96% |
| 2026-03-12 | 15.25 | 15.35 | 14.79 | 15.17 | -0.78% | 2.81 | 2.40% |
| 2026-03-11 | 15.67 | 15.71 | 15.26 | 15.29 | -2.36% | 3.62 | 3.00% |
| 2026-03-10 | 15.66 | 15.85 | 15.53 | 15.66 | +0.06% | 2.73 | 2.23% |
| 2026-03-09 | 15.67 | 15.75 | 15.22 | 15.65 | -0.19% | 3.58 | 2.96% |
| 2026-03-06 | 15.53 | 15.91 | 15.06 | 15.68 | +0.32% | 4.28 | 3.52% |
| 2026-03-05 | 15.29 | 15.82 | 15.01 | 15.63 | +4.20% | 4.69 | 3.88% |
| 2026-03-04 | 14.82 | 15.15 | 14.74 | 15.00 | +0.60% | 2.42 | 2.07% |
| 2026-03-03 | 15.22 | 15.35 | 14.86 | 14.91 | -2.04% | 3.12 | 2.64% |
| 2026-03-02 | 14.96 | 15.45 | 14.82 | 15.22 | +0.07% | 3.21 | 2.69% |
| 2026-02-27 | 15.43 | 15.55 | 14.86 | 15.21 | -1.55% | 3.73 | 3.15% |
| 2026-02-26 | 15.95 | 16.09 | 15.35 | 15.45 | -3.50% | 5.26 | 4.32% |
| 2026-02-25 | 15.99 | 16.13 | 15.78 | 16.01 | +0.69% | 4.14 | 3.32% |
| 2026-02-24 | 16.16 | 16.29 | 15.62 | 15.90 | -0.50% | 5.16 | 4.15% |