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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.20 | 14.32 | 14.09 | 14.20 | -0.70% | 2.37 | 2.14% |
| 2025-09-15 | 14.16 | 14.39 | 14.03 | 14.30 | +1.63% | 3.50 | 3.14% |
| 2025-09-12 | 14.09 | 14.38 | 13.92 | 14.07 | 0.00% | 4.05 | 3.68% |
| 2025-09-11 | 14.00 | 14.18 | 13.66 | 14.07 | +4.22% | 6.16 | 5.66% |
| 2025-09-10 | 12.91 | 13.72 | 12.88 | 13.50 | +6.13% | 6.08 | 5.79% |
| 2025-09-09 | 12.91 | 12.93 | 12.65 | 12.72 | -1.40% | 1.08 | 1.08% |
| 2025-09-08 | 12.89 | 13.09 | 12.73 | 12.90 | +1.49% | 2.32 | 2.30% |
| 2025-09-05 | 12.30 | 12.84 | 12.25 | 12.71 | +2.83% | 2.21 | 2.25% |
| 2025-09-04 | 12.30 | 12.51 | 12.17 | 12.36 | +1.31% | 1.69 | 1.75% |
| 2025-09-03 | 12.74 | 12.77 | 12.20 | 12.20 | -4.46% | 1.98 | 2.04% |
| 2025-09-02 | 12.83 | 13.00 | 12.66 | 12.77 | -0.08% | 2.18 | 2.18% |
| 2025-09-01 | 12.56 | 13.10 | 12.55 | 12.78 | +1.59% | 2.12 | 2.12% |
| 2025-08-29 | 12.79 | 12.83 | 12.57 | 12.58 | -1.33% | 1.30 | 1.31% |
| 2025-08-28 | 12.64 | 12.82 | 12.47 | 12.75 | +0.47% | 1.85 | 1.86% |
| 2025-08-27 | 12.83 | 13.10 | 12.69 | 12.69 | -1.32% | 2.57 | 2.55% |
| 2025-08-26 | 13.09 | 13.13 | 12.80 | 12.86 | -0.08% | 1.98 | 1.97% |
| 2025-08-25 | 12.60 | 13.24 | 12.49 | 12.87 | +2.80% | 4.11 | 4.09% |
| 2025-08-22 | 12.49 | 12.60 | 12.32 | 12.52 | +0.72% | 1.44 | 1.48% |
| 2025-08-21 | 12.55 | 12.59 | 12.40 | 12.43 | -0.96% | 1.67 | 1.71% |
| 2025-08-20 | 12.65 | 12.74 | 12.40 | 12.55 | -0.71% | 1.96 | 2.01% |