电投水电 (600292) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	14.41	14.20	-0.09	-0.63%	14.16	14.50	117932	16875	1.51%
2026-03-19	14.35	14.29	-0.17	-1.18%	14.22	14.51	105673	15146	1.35%
2026-03-18	14.64	14.46	-0.09	-0.62%	14.32	14.76	106396	15433	1.36%
2026-03-17	14.88	14.55	-0.22	-1.49%	14.52	15.00	119398	17659	1.53%
2026-03-16	14.66	14.77	0.11	0.75%	14.56	14.85	137789	20302	1.76%
2026-03-13	15.01	14.66	-0.51	-3.36%	14.59	15.22	153146	22797	1.96%
2026-03-12	15.25	15.17	-0.12	-0.78%	14.79	15.35	187058	28145	2.40%
2026-03-11	15.67	15.29	-0.37	-2.36%	15.26	15.71	233906	36167	3.00%
2026-03-10	15.66	15.66	0.01	0.06%	15.53	15.85	174441	27344	2.23%
2026-03-09	15.67	15.65	-0.03	-0.19%	15.22	15.75	231094	35778	2.96%
2026-03-06	15.53	15.68	0.05	0.32%	15.06	15.91	274830	42818	3.52%
2026-03-05	15.29	15.63	0.63	4.20%	15.01	15.82	302858	46865	3.88%
2026-03-04	14.82	15.00	0.09	0.60%	14.74	15.15	161290	24163	2.07%
2026-03-03	15.22	14.91	-0.31	-2.04%	14.86	15.35	206322	31178	2.64%
2026-03-02	14.96	15.22	0.01	0.07%	14.82	15.45	209654	32051	2.69%
2026-02-27	15.43	15.21	-0.24	-1.55%	14.86	15.55	246069	37261	3.15%
2026-02-26	15.95	15.45	-0.56	-3.50%	15.35	16.09	337534	52630	4.32%
2026-02-25	15.99	16.01	0.11	0.69%	15.78	16.13	258907	41350	3.32%
2026-02-24	16.16	15.90	-0.08	-0.50%	15.62	16.29	324029	51634	4.15%
2026-02-13	15.61	15.98	0.30	1.91%	15.43	16.22	450738	71948	5.77%
2026-02-12	15.39	15.68	0.19	1.23%	15.20	16.64	804067	128112	10.30%
2026-02-11	14.06	15.49	1.41	10.01%	14.00	15.49	623763	94419	7.99%
2026-02-10	13.84	14.08	0.23	1.66%	13.74	14.08	157505	21914	2.02%
2026-02-09	13.60	13.85	0.25	1.84%	13.60	13.88	152140	21008	1.95%
2026-02-06	13.45	13.60	0.11	0.82%	13.41	13.80	154930	21167	1.98%
2026-02-05	13.60	13.49	-0.11	-0.81%	13.41	13.61	95825	12940	1.23%
2026-02-04	13.51	13.60	0.08	0.59%	13.40	13.65	111042	15043	1.42%
2026-02-03	13.41	13.52	0.21	1.58%	13.30	13.55	124531	16759	1.59%
2026-02-02	13.35	13.31	-0.05	-0.37%	13.27	13.69	161390	21796	2.07%
2026-01-30	13.72	13.36	-0.45	-3.26%	13.16	13.72	217883	29163	2.79%
2026-01-29	13.75	13.81	0.31	2.30%	13.44	13.95	317641	43699	4.07%
2026-01-28	13.48	13.50	-0.02	-0.15%	13.46	13.86	125343	17036	1.61%
2026-01-27	13.56	13.52	-0.11	-0.81%	13.28	13.62	139601	18744	1.79%
2026-01-26	13.73	13.63	-0.11	-0.80%	13.42	13.84	145467	19768	1.86%
2026-01-23	13.55	13.74	0.19	1.40%	13.45	13.78	156117	21264	2.00%
2026-01-22	13.44	13.55	0.17	1.27%	13.38	13.60	113477	15317	1.45%
2026-01-21	13.60	13.38	-0.22	-1.62%	13.36	13.68	124015	16641	1.59%
2026-01-20	13.78	13.60	-0.16	-1.16%	13.49	13.85	148241	20182	1.90%
2026-01-19	13.32	13.76	0.45	3.38%	13.30	14.02	263116	36162	3.37%
2026-01-16	13.35	13.31	0.04	0.30%	13.24	13.44	103874	13843	1.33%
2026-01-15	13.41	13.27	-0.22	-1.63%	13.21	13.43	127082	16904	1.63%
2026-01-14	13.45	13.49	0.03	0.22%	13.24	13.67	218251	29407	2.80%
2026-01-13	13.83	13.46	-0.37	-2.68%	13.34	13.83	273185	36916	3.50%
2026-01-12	14.09	13.83	-0.17	-1.21%	13.53	14.10	312457	42860	4.00%
2026-01-09	13.30	14.00	0.77	5.82%	13.29	14.01	368918	50765	4.72%
2026-01-08	13.20	13.23	0.17	1.30%	13.09	13.43	231307	30672	2.96%
2026-01-07	13.15	13.06	-0.13	-0.99%	13.01	13.18	122250	15990	1.57%
2026-01-06	13.00	13.19	0.15	1.15%	12.94	13.25	151622	19917	1.94%
2026-01-05	13.20	13.04	-0.01	-0.08%	12.93	13.23	145793	18969	1.87%
2025-12-31	13.36	13.05	-0.27	-2.03%	13.01	13.45	170663	22350	2.19%
2025-12-30	13.15	13.32	0.43	3.34%	12.77	13.57	314138	41504	4.02%
2025-12-29	12.85	12.89	0.17	1.34%	12.67	13.30	244816	31695	3.14%
2025-12-26	12.59	12.72	0.12	0.95%	12.59	12.77	98875	12560	1.27%
2025-12-25	12.58	12.60	0.05	0.40%	12.48	12.65	73545	9247	0.94%
2025-12-24	12.52	12.55	0.13	1.05%	12.43	12.59	67726	8481	0.87%
2025-12-23	12.55	12.42	-0.15	-1.19%	12.39	12.55	70449	8763	0.90%
2025-12-22	12.53	12.57	0.05	0.40%	12.52	12.72	70008	8810	0.90%
2025-12-19	12.26	12.52	0.22	1.79%	12.25	12.58	94217	11734	1.21%
2025-12-18	12.56	12.30	-0.18	-1.44%	12.27	12.56	110476	13691	1.41%
2025-12-17	12.56	12.48	-0.12	-0.95%	12.41	12.62	89816	11223	1.15%
2025-12-16	12.80	12.60	-0.20	-1.56%	12.55	12.81	103780	13106	1.33%
2025-12-15	12.86	12.80	-0.15	-1.16%	12.71	12.90	97383	12470	1.25%
2025-12-12	12.70	12.95	0.17	1.33%	12.66	13.08	201805	26038	2.58%