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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.10 | 12.17 | 12.05 | 12.10 | 0.00% | 0.57 | 0.60% |
| 2025-10-21 | 12.07 | 12.12 | 11.99 | 12.10 | +0.33% | 0.84 | 0.89% |
| 2025-10-20 | 12.29 | 12.29 | 12.01 | 12.06 | +0.08% | 0.83 | 0.88% |
| 2025-10-17 | 12.20 | 12.30 | 12.00 | 12.05 | -1.55% | 1.42 | 1.50% |
| 2025-10-16 | 12.51 | 12.54 | 12.22 | 12.24 | -2.16% | 1.12 | 1.16% |
| 2025-10-15 | 12.66 | 12.66 | 12.47 | 12.51 | -1.42% | 1.19 | 1.21% |
| 2025-10-14 | 12.62 | 12.89 | 12.50 | 12.69 | +0.48% | 1.30 | 1.31% |
| 2025-10-13 | 12.40 | 12.71 | 12.34 | 12.63 | -1.64% | 1.46 | 1.49% |
| 2025-10-10 | 12.47 | 13.30 | 12.38 | 12.84 | +3.05% | 2.80 | 2.78% |
| 2025-10-09 | 12.34 | 12.52 | 12.27 | 12.46 | +1.71% | 1.51 | 1.57% |
| 2025-09-30 | 12.35 | 12.38 | 12.22 | 12.25 | -0.49% | 0.75 | 0.78% |
| 2025-09-29 | 12.23 | 12.32 | 12.06 | 12.31 | +0.65% | 1.00 | 1.05% |
| 2025-09-26 | 12.19 | 12.34 | 12.16 | 12.23 | +0.16% | 0.81 | 0.85% |
| 2025-09-25 | 12.40 | 12.40 | 12.20 | 12.21 | -1.61% | 1.02 | 1.06% |
| 2025-09-24 | 12.21 | 12.45 | 12.11 | 12.41 | +1.39% | 1.21 | 1.25% |
| 2025-09-23 | 12.41 | 12.41 | 12.04 | 12.24 | -1.37% | 1.68 | 1.77% |
| 2025-09-22 | 12.53 | 12.61 | 12.36 | 12.41 | -0.88% | 1.50 | 1.54% |
| 2025-09-19 | 12.77 | 12.77 | 12.44 | 12.52 | -1.88% | 2.25 | 2.29% |
| 2025-09-18 | 13.50 | 13.50 | 12.66 | 12.76 | -5.69% | 5.00 | 4.96% |
| 2025-09-17 | 14.36 | 14.45 | 13.49 | 13.53 | -4.72% | 4.46 | 4.15% |