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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.35 | 13.44 | 13.24 | 13.31 | +0.30% | 1.38 | 1.33% |
| 2026-01-15 | 13.41 | 13.43 | 13.21 | 13.27 | -1.63% | 1.69 | 1.63% |
| 2026-01-14 | 13.45 | 13.67 | 13.24 | 13.49 | +0.22% | 2.94 | 2.80% |
| 2026-01-13 | 13.83 | 13.83 | 13.34 | 13.46 | -2.68% | 3.69 | 3.50% |
| 2026-01-12 | 14.09 | 14.10 | 13.53 | 13.83 | -1.21% | 4.29 | 4.00% |
| 2026-01-09 | 13.30 | 14.01 | 13.29 | 14.00 | +5.82% | 5.08 | 4.72% |
| 2026-01-08 | 13.20 | 13.43 | 13.09 | 13.23 | +1.30% | 3.07 | 2.96% |
| 2026-01-07 | 13.15 | 13.18 | 13.01 | 13.06 | -0.99% | 1.60 | 1.57% |
| 2026-01-06 | 13.00 | 13.25 | 12.94 | 13.19 | +1.15% | 1.99 | 1.94% |
| 2026-01-05 | 13.20 | 13.23 | 12.93 | 13.04 | -0.08% | 1.90 | 1.87% |
| 2025-12-31 | 13.36 | 13.45 | 13.01 | 13.05 | -2.03% | 2.24 | 2.19% |
| 2025-12-30 | 13.15 | 13.57 | 12.77 | 13.32 | +3.34% | 4.15 | 4.02% |
| 2025-12-29 | 12.85 | 13.30 | 12.67 | 12.89 | +1.34% | 3.17 | 3.14% |
| 2025-12-26 | 12.59 | 12.77 | 12.59 | 12.72 | +0.95% | 1.26 | 1.27% |
| 2025-12-25 | 12.58 | 12.65 | 12.48 | 12.60 | +0.40% | 0.92 | 0.94% |
| 2025-12-24 | 12.52 | 12.59 | 12.43 | 12.55 | +1.05% | 0.85 | 0.87% |
| 2025-12-23 | 12.55 | 12.55 | 12.39 | 12.42 | -1.19% | 0.88 | 0.90% |
| 2025-12-22 | 12.53 | 12.72 | 12.52 | 12.57 | +0.40% | 0.88 | 0.90% |
| 2025-12-19 | 12.26 | 12.58 | 12.25 | 12.52 | +1.79% | 1.17 | 1.21% |
| 2025-12-18 | 12.56 | 12.56 | 12.27 | 12.30 | -1.44% | 1.37 | 1.41% |