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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.57 | 6.62 | 6.55 | 6.58 | +0.30% | 0.99 | 0.78% |
| 2026-01-15 | 6.49 | 6.56 | 6.46 | 6.56 | +0.76% | 0.69 | 0.55% |
| 2026-01-14 | 6.55 | 6.60 | 6.47 | 6.51 | -0.76% | 1.25 | 0.99% |
| 2026-01-13 | 6.52 | 6.60 | 6.50 | 6.56 | +0.46% | 1.05 | 0.83% |
| 2026-01-12 | 6.49 | 6.54 | 6.47 | 6.53 | +0.77% | 0.92 | 0.73% |
| 2026-01-09 | 6.47 | 6.49 | 6.45 | 6.48 | +0.31% | 0.72 | 0.58% |
| 2026-01-08 | 6.46 | 6.48 | 6.45 | 6.46 | 0.00% | 0.53 | 0.42% |
| 2026-01-07 | 6.45 | 6.48 | 6.45 | 6.46 | +0.15% | 0.80 | 0.64% |
| 2026-01-06 | 6.41 | 6.45 | 6.40 | 6.45 | +0.62% | 1.00 | 0.81% |
| 2026-01-05 | 6.49 | 6.51 | 6.37 | 6.41 | -1.22% | 1.40 | 1.13% |
| 2025-12-31 | 6.54 | 6.57 | 6.49 | 6.49 | -0.76% | 0.55 | 0.44% |
| 2025-12-30 | 6.58 | 6.60 | 6.51 | 6.54 | -0.90% | 0.84 | 0.66% |
| 2025-12-29 | 6.60 | 6.63 | 6.50 | 6.60 | +0.15% | 1.46 | 1.16% |
| 2025-12-26 | 6.47 | 6.71 | 6.45 | 6.59 | +1.84% | 1.44 | 1.14% |
| 2025-12-25 | 6.48 | 6.50 | 6.46 | 6.47 | -0.15% | 0.36 | 0.29% |
| 2025-12-24 | 6.46 | 6.51 | 6.46 | 6.48 | -0.15% | 0.42 | 0.34% |
| 2025-12-23 | 6.48 | 6.56 | 6.47 | 6.49 | -0.15% | 0.42 | 0.33% |
| 2025-12-22 | 6.57 | 6.57 | 6.47 | 6.50 | -1.21% | 0.91 | 0.72% |
| 2025-12-19 | 6.60 | 6.66 | 6.55 | 6.58 | +1.53% | 1.31 | 1.03% |
| 2025-12-18 | 6.42 | 6.51 | 6.40 | 6.48 | +0.62% | 0.78 | 0.63% |