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
2026-04-30	15.69	15.32	-0.21	-1.35%	15.32	15.80	175243	27151	3.99%
2026-04-29	15.94	15.53	-0.35	-2.20%	15.38	15.94	215081	33538	4.90%
2026-04-28	16.05	15.88	-0.10	-0.63%	15.73	16.14	114796	18223	2.61%
2026-04-27	15.93	15.98	0.05	0.31%	15.60	16.15	149554	23879	3.40%
2026-04-24	15.92	15.93	0.12	0.76%	15.61	16.09	192162	30560	4.37%
2026-04-23	15.76	15.81	0.10	0.64%	15.54	15.91	145660	22980	3.32%
2026-04-22	15.53	15.71	0.08	0.51%	15.50	15.85	133556	20970	3.04%
2026-04-21	15.55	15.63	0.07	0.45%	15.41	15.87	155978	24375	3.55%
2026-04-20	15.09	15.56	0.48	3.18%	15.09	16.30	268720	42226	6.12%
2026-04-17	15.50	15.08	-0.63	-4.01%	15.06	15.50	248360	37728	3.18%
2026-04-16	15.42	15.71	0.31	2.01%	15.32	15.75	182555	28422	2.34%
2026-04-15	15.25	15.40	0.15	0.98%	15.25	15.63	190787	29459	2.44%
2026-04-14	15.00	15.25	0.32	2.14%	14.95	15.45	203538	31021	2.61%
2026-04-13	14.51	14.93	0.38	2.61%	14.36	15.28	237169	35223	3.04%
2026-04-10	14.75	14.55	-0.05	-0.34%	14.26	14.75	159611	23089	2.04%
2026-04-09	14.25	14.60	0.28	1.96%	14.06	14.96	210205	30770	2.69%
2026-04-08	13.88	14.32	0.61	4.45%	13.85	14.52	175407	25043	2.25%
2026-04-07	13.82	13.71	0.03	0.22%	13.50	13.89	117862	16086	1.51%
2026-04-03	14.27	13.68	-0.62	-4.34%	13.64	14.27	166472	23117	2.13%
2026-04-02	14.22	14.30	0.03	0.21%	13.69	14.61	311652	44157	3.99%
2026-04-01	13.55	14.27	0.84	6.25%	13.55	14.50	183178	25508	2.35%
2026-03-31	13.34	13.43	-0.06	-0.44%	13.34	13.71	90424	12237	1.16%
2026-03-30	13.66	13.49	-0.38	-2.74%	13.28	13.74	109966	14815	1.41%
2026-03-27	13.56	13.87	0.12	0.87%	13.54	13.96	94208	13049	1.21%
2026-03-26	14.10	13.75	-0.33	-2.34%	13.68	14.10	97746	13530	1.25%
2026-03-25	13.97	14.08	0.15	1.08%	13.85	14.23	149342	20981	1.91%
2026-03-24	13.94	13.93	0.42	3.11%	13.42	13.99	165024	22538	2.11%
2026-03-23	13.96	13.51	-0.69	-4.86%	13.43	14.09	183997	25303	2.36%
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%