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
2026-07-24	12.61	12.00	-0.70	-5.51%	11.97	12.61	171476	20832	3.90%
2026-07-23	12.55	12.70	0.10	0.79%	12.40	12.78	158058	20005	3.60%
2026-07-22	12.35	12.60	0.19	1.53%	12.26	12.72	160799	20178	3.66%
2026-07-21	12.60	12.41	-0.27	-2.13%	12.15	12.64	185233	22907	4.22%
2026-07-20	12.30	12.68	0.19	1.52%	12.01	12.87	232398	28979	5.29%
2026-07-17	12.79	12.49	-0.34	-2.65%	12.36	13.14	232844	29540	5.30%
2026-07-16	12.61	12.83	0.33	2.64%	12.46	13.16	220082	28196	5.01%
2026-07-15	12.38	12.50	0.16	1.30%	12.22	12.97	216423	27190	4.93%
2026-07-14	12.42	12.34	0.78	6.75%	11.97	12.66	257515	31644	5.86%
2026-07-13	12.05	11.56	-0.55	-4.54%	11.55	12.18	116908	13709	2.66%
2026-07-10	12.02	12.11	0.08	0.67%	11.76	12.32	108592	13100	2.47%
2026-07-09	12.00	12.03	-0.02	-0.17%	11.70	12.10	125810	14910	2.86%
2026-07-08	12.05	12.05	0.02	0.17%	11.90	12.21	98304	11832	2.24%
2026-07-07	12.85	12.03	-0.67	-5.28%	12.02	12.85	129015	15799	2.94%
2026-07-06	12.61	12.70	0.22	1.76%	12.44	13.14	176253	22480	4.01%
2026-07-03	12.61	12.48	-0.03	-0.24%	12.35	12.94	145408	18326	3.31%
2026-07-02	12.50	12.51	0.02	0.16%	12.38	12.85	145543	18358	3.31%
2026-07-01	12.25	12.49	0.45	3.74%	11.85	12.78	209804	25882	4.78%
2026-06-30	12.16	12.04	-0.15	-1.23%	11.82	12.18	146419	17565	3.33%
2026-06-29	12.89	12.19	-0.69	-5.36%	12.06	12.90	237696	29410	5.41%
2026-06-26	13.63	12.88	-0.69	-5.08%	12.87	13.66	173883	22817	3.96%
2026-06-25	13.96	13.57	-0.39	-2.79%	13.55	14.08	143749	19756	3.27%
2026-06-24	14.35	13.96	-0.31	-2.17%	13.90	14.83	173268	24748	3.94%
2026-06-23	14.75	14.27	-0.53	-3.58%	14.26	15.10	170296	24852	3.88%
2026-06-22	14.23	14.80	0.56	3.93%	13.83	14.84	255666	36869	5.82%
2026-06-18	13.85	14.24	0.30	2.15%	13.75	14.55	192680	27510	4.39%
2026-06-17	14.35	13.94	-0.28	-1.97%	13.80	14.39	158623	22227	3.61%
2026-06-16	14.59	14.22	-0.44	-3.00%	14.15	14.77	225429	32370	5.13%
2026-06-15	14.71	14.66	0.15	1.03%	14.30	14.86	393267	57306	8.95%
2026-06-12	13.21	14.51	1.32	10.01%	13.03	14.51	321610	45211	7.32%
2026-06-11	13.14	13.19	0.17	1.31%	13.02	13.53	127289	16822	2.90%
2026-06-10	12.97	13.02	-0.01	-0.08%	12.69	13.11	121296	15621	2.76%
2026-06-09	13.14	13.03	-0.11	-0.84%	13.00	13.22	99698	13032	2.27%
2026-06-08	13.52	13.14	-0.54	-3.95%	13.00	13.72	174277	23134	3.97%
2026-06-05	13.88	13.68	-0.30	-2.15%	13.61	14.01	137588	18985	3.13%
2026-06-04	13.79	13.98	0.20	1.45%	13.72	14.32	187307	26354	4.26%
2026-06-03	14.11	13.78	-0.28	-1.99%	13.67	14.15	163984	22632	3.73%
2026-06-02	14.02	14.06	0.04	0.29%	13.68	14.30	177992	24891	4.05%
2026-06-01	14.60	14.02	-0.49	-3.38%	14.00	14.75	213042	30257	4.85%
2026-05-29	14.71	14.51	-0.13	-0.89%	14.44	14.83	169800	24828	3.87%
2026-05-28	14.60	14.70	0.05	0.34%	14.51	14.89	131893	19338	3.00%
2026-05-27	14.68	14.65	-0.06	-0.41%	14.50	14.99	158470	23293	3.61%
2026-05-26	14.90	14.71	-0.18	-1.21%	14.62	15.00	188888	27854	4.30%
2026-05-25	14.49	14.89	0.62	4.34%	14.43	15.45	307853	46251	7.01%
2026-05-22	14.37	14.27	0.17	1.21%	14.02	14.37	108197	15374	2.46%
2026-05-21	14.57	14.10	-0.41	-2.83%	14.10	14.79	159654	23042	3.63%
2026-05-20	14.92	14.51	-0.51	-3.40%	14.45	15.15	175985	25775	4.01%
2026-05-19	14.74	15.02	0.31	2.11%	14.50	15.61	214784	32113	4.89%
2026-05-18	14.91	14.71	-0.27	-1.80%	14.53	14.98	169487	24936	3.86%
2026-05-15	15.29	14.98	-0.36	-2.35%	14.96	15.43	182374	27578	4.15%
2026-05-14	15.81	15.34	-0.47	-2.97%	15.32	15.91	177998	27686	4.05%
2026-05-13	16.05	15.81	-0.25	-1.56%	15.73	16.12	191179	30373	4.35%
2026-05-12	15.90	16.06	0.13	0.82%	15.82	16.44	210128	33920	4.78%
2026-05-11	16.20	15.93	-0.18	-1.12%	15.77	16.25	195364	31112	4.45%
2026-05-08	16.00	16.11	0.03	0.19%	15.92	16.66	253712	41207	5.78%
2026-05-07	15.15	16.08	0.97	6.42%	14.97	16.39	366473	57960	8.34%
2026-05-06	15.49	15.11	-0.21	-1.37%	15.02	15.54	225060	34175	5.12%
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%