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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.68 | 6.70 | 6.66 | 6.70 | +0.30% | 0.64 | 0.49% |
| 2025-06-23 | 6.68 | 6.72 | 6.63 | 6.68 | -0.59% | 0.77 | 0.59% |
| 2025-06-20 | 6.63 | 6.80 | 6.63 | 6.72 | +1.34% | 0.97 | 0.74% |
| 2025-06-19 | 6.69 | 6.70 | 6.62 | 6.63 | -0.89% | 0.63 | 0.49% |
| 2025-06-18 | 6.67 | 6.71 | 6.67 | 6.69 | -0.73% | 0.55 | 0.42% |
| 2025-06-17 | 6.66 | 6.84 | 6.66 | 6.74 | +0.89% | 0.84 | 0.64% |
| 2025-06-16 | 6.67 | 6.70 | 6.65 | 6.68 | 0.00% | 0.46 | 0.35% |
| 2025-06-13 | 6.71 | 6.75 | 6.68 | 6.68 | -0.59% | 0.70 | 0.54% |
| 2025-06-12 | 6.77 | 6.78 | 6.71 | 6.72 | -1.02% | 0.73 | 0.56% |
| 2025-06-11 | 6.79 | 6.80 | 6.76 | 6.79 | +0.15% | 0.55 | 0.42% |
| 2025-06-10 | 6.83 | 6.85 | 6.74 | 6.78 | -1.01% | 1.14 | 0.87% |
| 2025-06-09 | 6.81 | 6.86 | 6.77 | 6.85 | -0.86% | 1.59 | 1.20% |
| 2025-06-06 | 6.75 | 7.01 | 6.71 | 6.91 | +2.34% | 2.37 | 1.78% |
| 2025-06-05 | 6.79 | 6.79 | 6.73 | 6.75 | -0.15% | 0.67 | 0.51% |
| 2025-06-04 | 6.72 | 6.79 | 6.68 | 6.76 | +0.59% | 0.78 | 0.60% |
| 2025-06-03 | 6.75 | 6.75 | 6.64 | 6.72 | -0.58% | 0.94 | 0.73% |
| 2025-05-30 | 6.81 | 6.86 | 6.76 | 6.76 | -1.30% | 0.91 | 0.69% |
| 2025-05-29 | 6.88 | 6.95 | 6.83 | 6.85 | +1.31% | 1.62 | 1.21% |
| 2025-05-28 | 6.76 | 6.78 | 6.74 | 6.76 | -0.15% | 0.67 | 0.51% |
| 2025-05-27 | 6.81 | 6.81 | 6.74 | 6.77 | -0.58% | 0.70 | 0.53% |