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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.72 | 6.73 | 6.70 | 6.71 | -0.15% | 0.52 | 0.40% |
| 2025-08-18 | 6.70 | 6.74 | 6.70 | 6.72 | +0.30% | 0.86 | 0.66% |
| 2025-08-15 | 6.69 | 6.72 | 6.67 | 6.70 | 0.00% | 0.57 | 0.44% |
| 2025-08-14 | 6.73 | 6.74 | 6.69 | 6.70 | -0.44% | 0.59 | 0.45% |
| 2025-08-13 | 6.73 | 6.75 | 6.71 | 6.73 | 0.00% | 0.62 | 0.48% |
| 2025-08-12 | 6.74 | 6.75 | 6.72 | 6.73 | -0.29% | 0.51 | 0.39% |
| 2025-08-11 | 6.73 | 6.75 | 6.70 | 6.75 | +0.29% | 0.49 | 0.37% |
| 2025-08-08 | 6.73 | 6.74 | 6.71 | 6.73 | +0.15% | 0.51 | 0.39% |
| 2025-08-07 | 6.74 | 6.74 | 6.71 | 6.72 | -0.29% | 0.43 | 0.33% |
| 2025-08-06 | 6.75 | 6.75 | 6.71 | 6.74 | -0.15% | 0.54 | 0.42% |
| 2025-08-05 | 6.73 | 6.75 | 6.71 | 6.75 | +0.44% | 0.48 | 0.37% |
| 2025-08-04 | 6.69 | 6.73 | 6.68 | 6.72 | +0.15% | 0.42 | 0.33% |
| 2025-08-01 | 6.76 | 6.76 | 6.71 | 6.71 | -0.29% | 0.64 | 0.50% |
| 2025-07-31 | 6.78 | 6.80 | 6.71 | 6.73 | -1.30% | 1.14 | 0.87% |
| 2025-07-30 | 6.81 | 6.86 | 6.80 | 6.82 | -0.14% | 0.87 | 0.65% |
| 2025-07-29 | 6.85 | 6.86 | 6.80 | 6.83 | -0.14% | 0.71 | 0.54% |
| 2025-07-28 | 6.88 | 6.88 | 6.83 | 6.84 | 0.00% | 0.77 | 0.58% |
| 2025-07-25 | 6.88 | 6.90 | 6.83 | 6.84 | -0.57% | 0.98 | 0.74% |
| 2025-07-24 | 6.84 | 6.88 | 6.80 | 6.88 | +0.58% | 1.04 | 0.78% |
| 2025-07-23 | 6.94 | 6.94 | 6.83 | 6.84 | -1.00% | 1.52 | 1.14% |