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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.83 | 6.89 | 6.61 | 6.64 | -3.91% | 2.53 | 1.96% |
| 2026-03-20 | 6.86 | 7.02 | 6.81 | 6.91 | +0.73% | 2.61 | 1.97% |
| 2026-03-19 | 6.86 | 6.94 | 6.81 | 6.86 | -0.29% | 1.62 | 1.23% |
| 2026-03-18 | 6.85 | 6.92 | 6.79 | 6.88 | +0.44% | 1.81 | 1.38% |
| 2026-03-17 | 6.90 | 6.96 | 6.83 | 6.85 | -0.72% | 1.19 | 0.91% |
| 2026-03-16 | 6.96 | 7.02 | 6.86 | 6.90 | -1.29% | 1.68 | 1.27% |
| 2026-03-13 | 7.16 | 7.17 | 6.97 | 6.99 | -1.83% | 2.38 | 1.77% |
| 2026-03-12 | 7.05 | 7.14 | 7.01 | 7.12 | +1.14% | 2.46 | 1.82% |
| 2026-03-11 | 6.94 | 7.05 | 6.83 | 7.04 | +1.29% | 2.26 | 1.69% |
| 2026-03-10 | 6.97 | 6.98 | 6.85 | 6.95 | 0.00% | 1.55 | 1.17% |
| 2026-03-09 | 6.90 | 7.00 | 6.89 | 6.95 | +0.87% | 1.90 | 1.43% |
| 2026-03-06 | 6.80 | 6.91 | 6.80 | 6.89 | +0.73% | 1.33 | 1.01% |
| 2026-03-05 | 6.85 | 6.89 | 6.79 | 6.84 | +0.44% | 1.80 | 1.38% |
| 2026-03-04 | 6.78 | 6.89 | 6.76 | 6.81 | -0.44% | 1.49 | 1.14% |
| 2026-03-03 | 6.89 | 6.97 | 6.81 | 6.84 | -1.01% | 1.60 | 1.22% |
| 2026-03-02 | 6.90 | 6.96 | 6.84 | 6.91 | 0.00% | 2.08 | 1.57% |
| 2026-02-27 | 6.83 | 6.94 | 6.79 | 6.91 | +1.02% | 1.98 | 1.51% |
| 2026-02-26 | 6.78 | 6.85 | 6.75 | 6.84 | +1.03% | 1.45 | 1.11% |
| 2026-02-25 | 6.72 | 6.87 | 6.67 | 6.77 | +1.20% | 1.96 | 1.51% |
| 2026-02-24 | 6.54 | 6.74 | 6.52 | 6.69 | +3.08% | 1.67 | 1.31% |