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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.37 | 6.46 | 6.31 | 6.44 | +0.31% | 0.99 | 0.81% |
| 2025-12-16 | 6.34 | 6.51 | 6.32 | 6.42 | +1.41% | 1.17 | 0.95% |
| 2025-12-15 | 6.38 | 6.38 | 6.31 | 6.33 | -0.78% | 0.52 | 0.43% |
| 2025-12-12 | 6.32 | 6.38 | 6.30 | 6.38 | +1.10% | 0.70 | 0.57% |
| 2025-12-11 | 6.37 | 6.38 | 6.30 | 6.31 | -0.78% | 0.49 | 0.40% |
| 2025-12-10 | 6.36 | 6.38 | 6.32 | 6.36 | -0.16% | 0.52 | 0.43% |
| 2025-12-09 | 6.45 | 6.45 | 6.37 | 6.37 | -1.08% | 0.52 | 0.42% |
| 2025-12-08 | 6.46 | 6.47 | 6.44 | 6.44 | -0.31% | 0.47 | 0.38% |
| 2025-12-05 | 6.46 | 6.46 | 6.42 | 6.46 | 0.00% | 0.44 | 0.35% |
| 2025-12-04 | 6.48 | 6.49 | 6.44 | 6.46 | -0.31% | 0.42 | 0.34% |
| 2025-12-03 | 6.45 | 6.50 | 6.44 | 6.48 | +0.46% | 0.52 | 0.42% |
| 2025-12-02 | 6.45 | 6.46 | 6.42 | 6.45 | -0.15% | 0.35 | 0.28% |
| 2025-12-01 | 6.43 | 6.47 | 6.41 | 6.46 | +0.62% | 0.49 | 0.39% |
| 2025-11-28 | 6.43 | 6.44 | 6.40 | 6.42 | 0.00% | 0.35 | 0.28% |
| 2025-11-27 | 6.41 | 6.45 | 6.38 | 6.42 | +0.15% | 0.50 | 0.41% |
| 2025-11-26 | 6.41 | 6.43 | 6.40 | 6.41 | +0.15% | 0.44 | 0.35% |
| 2025-11-25 | 6.42 | 6.43 | 6.40 | 6.40 | -0.15% | 0.70 | 0.57% |
| 2025-11-24 | 6.46 | 6.49 | 6.37 | 6.41 | -0.77% | 1.02 | 0.82% |
| 2025-11-21 | 6.59 | 6.60 | 6.46 | 6.46 | -2.11% | 1.19 | 0.95% |
| 2025-11-20 | 6.62 | 6.65 | 6.59 | 6.60 | -0.15% | 0.51 | 0.40% |