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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.82 | 6.84 | 6.78 | 6.81 | -0.29% | 0.65 | 0.49% |
| 2025-05-23 | 6.82 | 6.85 | 6.79 | 6.83 | +0.14% | 0.92 | 0.70% |
| 2025-05-22 | 6.91 | 6.95 | 6.81 | 6.82 | -1.85% | 1.32 | 0.99% |
| 2025-05-21 | 7.01 | 7.01 | 6.93 | 6.95 | -0.71% | 1.53 | 1.13% |
| 2025-05-20 | 6.80 | 7.01 | 6.78 | 7.00 | +3.05% | 2.93 | 2.18% |
| 2025-05-19 | 6.77 | 6.81 | 6.74 | 6.79 | +0.29% | 0.96 | 0.73% |
| 2025-05-16 | 6.82 | 6.85 | 6.76 | 6.77 | -0.87% | 1.33 | 1.01% |
| 2025-05-15 | 6.84 | 6.91 | 6.82 | 6.83 | -0.43% | 1.27 | 0.96% |
| 2025-05-14 | 6.86 | 6.87 | 6.78 | 6.86 | -0.43% | 1.37 | 1.03% |
| 2025-05-13 | 6.88 | 6.90 | 6.81 | 6.89 | +0.29% | 1.52 | 1.15% |
| 2025-05-12 | 6.91 | 6.94 | 6.83 | 6.87 | -0.57% | 1.73 | 1.30% |
| 2025-05-09 | 7.03 | 7.03 | 6.90 | 6.91 | -2.10% | 2.23 | 1.65% |
| 2025-05-08 | 7.01 | 7.05 | 6.97 | 7.05 | +0.42% | 2.24 | 1.64% |
| 2025-05-07 | 7.11 | 7.15 | 7.01 | 7.03 | -1.25% | 3.00 | 2.20% |
| 2025-05-06 | 7.24 | 7.24 | 6.99 | 7.11 | -1.77% | 4.33 | 3.17% |