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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.56 | 12.62 | 12.41 | 12.48 | -0.95% | 1.12 | 1.15% |
| 2025-12-16 | 12.80 | 12.81 | 12.55 | 12.60 | -1.56% | 1.31 | 1.33% |
| 2025-12-15 | 12.86 | 12.90 | 12.71 | 12.80 | -1.16% | 1.25 | 1.25% |
| 2025-12-12 | 12.70 | 13.08 | 12.66 | 12.95 | +1.33% | 2.60 | 2.58% |
| 2025-12-11 | 13.21 | 13.21 | 12.70 | 12.78 | -3.26% | 2.55 | 2.54% |
| 2025-12-10 | 12.85 | 13.23 | 12.80 | 13.21 | +2.80% | 3.47 | 3.39% |
| 2025-12-09 | 12.76 | 13.02 | 12.75 | 12.85 | +0.39% | 1.52 | 1.51% |
| 2025-12-08 | 12.70 | 12.88 | 12.70 | 12.80 | +0.95% | 1.46 | 1.46% |
| 2025-12-05 | 12.61 | 12.80 | 12.61 | 12.68 | -0.08% | 1.35 | 1.36% |
| 2025-12-04 | 12.79 | 12.85 | 12.62 | 12.69 | -1.32% | 1.18 | 1.19% |
| 2025-12-03 | 12.93 | 12.93 | 12.67 | 12.86 | -0.08% | 1.49 | 1.49% |
| 2025-12-02 | 12.81 | 12.90 | 12.64 | 12.87 | +0.55% | 1.72 | 1.72% |
| 2025-12-01 | 12.76 | 12.96 | 12.72 | 12.80 | +0.55% | 2.07 | 2.07% |
| 2025-11-28 | 12.62 | 12.76 | 12.56 | 12.73 | +0.71% | 1.22 | 1.23% |
| 2025-11-27 | 12.59 | 12.78 | 12.59 | 12.64 | 0.00% | 1.13 | 1.14% |
| 2025-11-26 | 12.78 | 12.78 | 12.59 | 12.64 | -1.10% | 1.45 | 1.46% |
| 2025-11-25 | 12.60 | 12.88 | 12.60 | 12.78 | +0.95% | 2.08 | 2.08% |
| 2025-11-24 | 12.75 | 12.80 | 12.33 | 12.66 | +0.56% | 2.51 | 2.57% |
| 2025-11-21 | 12.91 | 12.99 | 12.57 | 12.59 | -3.38% | 2.70 | 2.71% |
| 2025-11-20 | 13.20 | 13.33 | 12.97 | 13.03 | -1.06% | 2.13 | 2.08% |