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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.34 | 13.46 | 13.10 | 13.17 | -1.72% | 1.99 | 1.92% |
| 2025-11-18 | 13.64 | 13.71 | 13.25 | 13.40 | -2.40% | 3.06 | 2.92% |
| 2025-11-17 | 14.00 | 14.10 | 13.51 | 13.73 | -1.93% | 4.26 | 3.99% |
| 2025-11-14 | 14.20 | 14.32 | 13.99 | 14.00 | -1.55% | 4.14 | 3.75% |
| 2025-11-13 | 14.51 | 14.70 | 14.12 | 14.22 | -2.60% | 5.73 | 5.12% |
| 2025-11-12 | 14.89 | 14.95 | 14.32 | 14.60 | -2.34% | 8.57 | 7.54% |
| 2025-11-11 | 16.60 | 17.00 | 14.94 | 14.95 | -9.94% | 17.68 | 14.30% |
| 2025-11-10 | 17.72 | 18.55 | 16.45 | 16.60 | -1.54% | 21.06 | 15.32% |
| 2025-11-07 | 15.19 | 16.86 | 15.18 | 16.86 | +9.98% | 8.88 | 7.05% |
| 2025-11-06 | 14.79 | 15.73 | 14.61 | 15.33 | +3.79% | 9.17 | 7.71% |
| 2025-11-05 | 13.77 | 15.16 | 13.47 | 14.77 | +7.18% | 9.09 | 7.97% |
| 2025-11-04 | 13.95 | 14.17 | 13.70 | 13.78 | -1.22% | 3.64 | 3.37% |
| 2025-11-03 | 13.39 | 14.22 | 13.35 | 13.95 | +4.42% | 5.01 | 4.67% |
| 2025-10-31 | 13.73 | 13.99 | 13.13 | 13.36 | -4.50% | 6.76 | 6.45% |
| 2025-10-30 | 13.13 | 13.99 | 13.09 | 13.99 | +9.98% | 8.63 | 8.00% |
| 2025-10-29 | 12.82 | 12.84 | 12.65 | 12.72 | -0.86% | 1.36 | 1.37% |
| 2025-10-28 | 12.45 | 13.27 | 12.32 | 12.83 | +3.05% | 3.89 | 3.87% |
| 2025-10-27 | 12.27 | 12.46 | 12.22 | 12.45 | +1.63% | 1.12 | 1.16% |
| 2025-10-24 | 12.17 | 12.30 | 12.12 | 12.25 | +0.66% | 0.72 | 0.75% |
| 2025-10-23 | 12.11 | 12.22 | 12.00 | 12.17 | +0.58% | 0.75 | 0.79% |