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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.63 | 6.68 | 6.52 | 6.64 | +0.15% | 1.41 | 1.12% |
| 2026-04-20 | 6.75 | 6.80 | 6.60 | 6.63 | -1.78% | 2.42 | 1.90% |
| 2026-04-17 | 6.58 | 6.89 | 6.57 | 6.75 | +2.43% | 3.87 | 2.99% |
| 2026-04-16 | 6.58 | 6.61 | 6.54 | 6.59 | +0.46% | 0.76 | 0.60% |
| 2026-04-15 | 6.57 | 6.58 | 6.50 | 6.56 | +0.15% | 0.73 | 0.59% |
| 2026-04-14 | 6.56 | 6.63 | 6.52 | 6.55 | -0.15% | 0.74 | 0.59% |
| 2026-04-13 | 6.47 | 6.57 | 6.43 | 6.56 | +1.08% | 1.05 | 0.84% |
| 2026-04-10 | 6.49 | 6.52 | 6.43 | 6.49 | +0.62% | 0.86 | 0.69% |
| 2026-04-09 | 6.55 | 6.55 | 6.45 | 6.45 | -1.98% | 1.09 | 0.88% |
| 2026-04-08 | 6.54 | 6.60 | 6.50 | 6.58 | +1.54% | 2.16 | 1.72% |
| 2026-04-07 | 6.45 | 6.50 | 6.37 | 6.48 | +0.78% | 1.09 | 0.89% |
| 2026-04-03 | 6.74 | 6.74 | 6.43 | 6.43 | -4.60% | 2.30 | 1.85% |
| 2026-04-02 | 6.79 | 6.90 | 6.66 | 6.74 | -1.03% | 1.90 | 1.48% |
| 2026-04-01 | 6.80 | 6.88 | 6.70 | 6.81 | +1.64% | 1.95 | 1.51% |
| 2026-03-31 | 6.86 | 6.92 | 6.70 | 6.70 | -2.62% | 2.56 | 1.98% |
| 2026-03-30 | 7.11 | 7.14 | 6.80 | 6.88 | -4.31% | 3.14 | 2.38% |
| 2026-03-27 | 7.11 | 7.30 | 7.07 | 7.19 | -0.14% | 3.61 | 2.63% |
| 2026-03-26 | 7.20 | 7.27 | 7.06 | 7.20 | -0.41% | 3.72 | 2.72% |
| 2026-03-25 | 7.01 | 7.30 | 6.94 | 7.23 | +3.14% | 4.99 | 3.64% |
| 2026-03-24 | 6.74 | 7.02 | 6.67 | 7.01 | +5.57% | 3.36 | 2.56% |