电投水电
SH600292 Forward-adjusted MAIN
11.42
+0.29
(+2.61%)
Open
11.15
High
11.44
Low
11.15
Prev close
11.13
Amplitude
2.61%
Volume
740.0万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
11.25
MA10
11.49
MA20
11.75
MA60
12.18
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.15 | 11.44 | 11.15 | 11.42 | 740万 |
| 2 | 2026-09-29 | 11.02 | 11.18 | 11.01 | 11.13 | 450万 |
| 3 | 2026-09-28 | 11.26 | 11.28 | 11.02 | 11.04 | 961万 |
| 4 | 2026-09-24 | 11.37 | 11.48 | 11.25 | 11.26 | 658万 |
| 5 | 2026-09-23 | 11.62 | 11.62 | 11.38 | 11.38 | 858万 |
| 6 | 2026-09-22 | 11.68 | 11.74 | 11.57 | 11.59 | 639万 |
| 7 | 2026-09-21 | 11.77 | 11.83 | 11.58 | 11.61 | 1,061万 |
| 8 | 2026-09-18 | 11.77 | 11.92 | 11.75 | 11.80 | 590万 |
| 9 | 2026-09-17 | 11.89 | 11.90 | 11.67 | 11.75 | 785万 |
| 10 | 2026-09-16 | 11.86 | 12.00 | 11.78 | 11.93 | 770万 |
| 11 | 2026-09-15 | 11.90 | 12.00 | 11.80 | 11.83 | 704万 |
| 12 | 2026-09-14 | 12.00 | 12.19 | 11.89 | 11.93 | 907万 |
52W
Data range
11.01
5.5%
18.49
High/low over the last 250 trading days, and where the price sits.
← Stocks