三峡水利 sh.600116
6.57
+0.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.53 | 6.60 | 6.45 | 6.57 | +0.77% | 1.63 | 1.31% |
| 2026-05-21 | 6.60 | 6.69 | 6.48 | 6.52 | -1.36% | 2.18 | 1.73% |
| 2026-05-20 | 6.93 | 6.93 | 6.58 | 6.61 | -5.17% | 3.25 | 2.55% |
| 2026-05-19 | 6.77 | 6.99 | 6.71 | 6.97 | +2.95% | 2.94 | 2.22% |
| 2026-05-18 | 6.67 | 6.79 | 6.63 | 6.77 | +1.04% | 1.57 | 1.22% |
| 2026-05-15 | 6.74 | 6.78 | 6.58 | 6.70 | -0.89% | 2.15 | 1.69% |
| 2026-05-14 | 6.89 | 7.00 | 6.75 | 6.76 | -1.89% | 2.59 | 1.97% |
| 2026-05-13 | 6.84 | 6.97 | 6.82 | 6.89 | +0.58% | 2.36 | 1.79% |
| 2026-05-12 | 6.79 | 6.88 | 6.72 | 6.85 | +1.03% | 1.93 | 1.48% |
| 2026-05-11 | 6.75 | 6.81 | 6.70 | 6.78 | +0.30% | 1.55 | 1.20% |
| 2026-05-08 | 6.72 | 6.87 | 6.69 | 6.76 | +0.60% | 2.15 | 1.66% |
| 2026-05-07 | 6.68 | 6.77 | 6.66 | 6.72 | +0.60% | 1.72 | 1.34% |
| 2026-05-06 | 6.58 | 6.69 | 6.57 | 6.68 | +1.52% | 2.00 | 1.58% |
| 2026-04-30 | 6.67 | 6.67 | 6.56 | 6.58 | -0.30% | 1.37 | 1.08% |
| 2026-04-29 | 6.52 | 6.66 | 6.49 | 6.60 | +0.76% | 1.59 | 1.26% |
| 2026-04-28 | 6.52 | 6.56 | 6.42 | 6.55 | +0.15% | 1.81 | 1.46% |
| 2026-04-27 | 6.58 | 6.63 | 6.53 | 6.54 | -0.76% | 1.29 | 1.03% |
| 2026-04-24 | 6.65 | 6.67 | 6.58 | 6.59 | -1.64% | 1.61 | 1.27% |
| 2026-04-23 | 6.71 | 6.73 | 6.56 | 6.70 | +0.75% | 2.30 | 1.81% |
| 2026-04-22 | 6.60 | 6.72 | 6.59 | 6.65 | +0.15% | 1.33 | 1.05% |