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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.61 | 6.62 | 6.49 | 6.49 | -1.96% | 1.11 | 0.89% |
| 2026-02-12 | 6.64 | 6.65 | 6.57 | 6.62 | 0.00% | 0.67 | 0.53% |
| 2026-02-11 | 6.60 | 6.63 | 6.58 | 6.62 | +0.46% | 0.61 | 0.48% |
| 2026-02-10 | 6.61 | 6.63 | 6.57 | 6.59 | -0.45% | 0.54 | 0.43% |
| 2026-02-09 | 6.64 | 6.67 | 6.60 | 6.62 | +0.30% | 0.80 | 0.63% |
| 2026-02-06 | 6.63 | 6.68 | 6.59 | 6.60 | -0.75% | 0.92 | 0.72% |
| 2026-02-05 | 6.76 | 6.76 | 6.62 | 6.65 | -1.62% | 1.25 | 0.98% |
| 2026-02-04 | 6.57 | 6.76 | 6.55 | 6.76 | +2.87% | 1.62 | 1.26% |
| 2026-02-03 | 6.57 | 6.62 | 6.51 | 6.57 | 0.00% | 1.15 | 0.91% |
| 2026-02-02 | 6.79 | 6.79 | 6.54 | 6.57 | -3.36% | 2.05 | 1.60% |
| 2026-01-30 | 6.73 | 6.81 | 6.70 | 6.80 | +0.88% | 1.41 | 1.08% |
| 2026-01-29 | 6.76 | 6.79 | 6.72 | 6.74 | -0.29% | 1.44 | 1.11% |
| 2026-01-28 | 6.73 | 6.83 | 6.71 | 6.76 | +0.44% | 1.50 | 1.15% |
| 2026-01-27 | 6.72 | 6.77 | 6.62 | 6.73 | -0.29% | 1.31 | 1.02% |
| 2026-01-26 | 6.77 | 6.81 | 6.71 | 6.75 | 0.00% | 1.61 | 1.23% |
| 2026-01-23 | 6.67 | 6.77 | 6.66 | 6.75 | +1.19% | 1.33 | 1.03% |
| 2026-01-22 | 6.63 | 6.69 | 6.61 | 6.67 | +0.45% | 0.82 | 0.64% |
| 2026-01-21 | 6.68 | 6.68 | 6.61 | 6.64 | -0.59% | 1.01 | 0.79% |
| 2026-01-20 | 6.62 | 6.69 | 6.60 | 6.68 | +0.90% | 1.05 | 0.82% |
| 2026-01-19 | 6.57 | 6.64 | 6.55 | 6.62 | +0.60% | 1.07 | 0.84% |