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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.61 | 16.22 | 15.43 | 15.98 | +1.91% | 7.19 | 5.77% |
| 2026-02-12 | 15.39 | 16.64 | 15.20 | 15.68 | +1.23% | 12.81 | 10.30% |
| 2026-02-11 | 14.06 | 15.49 | 14.00 | 15.49 | +10.01% | 9.44 | 7.99% |
| 2026-02-10 | 13.84 | 14.08 | 13.74 | 14.08 | +1.66% | 2.19 | 2.02% |
| 2026-02-09 | 13.60 | 13.88 | 13.60 | 13.85 | +1.84% | 2.10 | 1.95% |
| 2026-02-06 | 13.45 | 13.80 | 13.41 | 13.60 | +0.82% | 2.12 | 1.98% |
| 2026-02-05 | 13.60 | 13.61 | 13.41 | 13.49 | -0.81% | 1.29 | 1.23% |
| 2026-02-04 | 13.51 | 13.65 | 13.40 | 13.60 | +0.59% | 1.50 | 1.42% |
| 2026-02-03 | 13.41 | 13.55 | 13.30 | 13.52 | +1.58% | 1.68 | 1.59% |
| 2026-02-02 | 13.35 | 13.69 | 13.27 | 13.31 | -0.37% | 2.18 | 2.07% |
| 2026-01-30 | 13.72 | 13.72 | 13.16 | 13.36 | -3.26% | 2.92 | 2.79% |
| 2026-01-29 | 13.75 | 13.95 | 13.44 | 13.81 | +2.30% | 4.37 | 4.07% |
| 2026-01-28 | 13.48 | 13.86 | 13.46 | 13.50 | -0.15% | 1.70 | 1.61% |
| 2026-01-27 | 13.56 | 13.62 | 13.28 | 13.52 | -0.81% | 1.87 | 1.79% |
| 2026-01-26 | 13.73 | 13.84 | 13.42 | 13.63 | -0.80% | 1.98 | 1.86% |
| 2026-01-23 | 13.55 | 13.78 | 13.45 | 13.74 | +1.40% | 2.13 | 2.00% |
| 2026-01-22 | 13.44 | 13.60 | 13.38 | 13.55 | +1.27% | 1.53 | 1.45% |
| 2026-01-21 | 13.60 | 13.68 | 13.36 | 13.38 | -1.62% | 1.66 | 1.59% |
| 2026-01-20 | 13.78 | 13.85 | 13.49 | 13.60 | -1.16% | 2.02 | 1.90% |
| 2026-01-19 | 13.32 | 14.02 | 13.30 | 13.76 | +3.38% | 3.62 | 3.37% |