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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.63 | 6.63 | 6.58 | 6.61 | -0.30% | 0.64 | 0.51% |
| 2025-11-18 | 6.71 | 6.71 | 6.62 | 6.63 | -1.18% | 0.80 | 0.63% |
| 2025-11-17 | 6.70 | 6.73 | 6.64 | 6.71 | 0.00% | 0.83 | 0.64% |
| 2025-11-14 | 6.72 | 6.75 | 6.70 | 6.71 | -0.15% | 0.63 | 0.49% |
| 2025-11-13 | 6.75 | 6.75 | 6.69 | 6.72 | -0.29% | 0.64 | 0.50% |
| 2025-11-12 | 6.78 | 6.78 | 6.73 | 6.74 | -0.59% | 0.60 | 0.46% |
| 2025-11-11 | 6.78 | 6.79 | 6.75 | 6.78 | +0.15% | 0.74 | 0.57% |
| 2025-11-10 | 6.77 | 6.78 | 6.73 | 6.77 | +0.29% | 0.82 | 0.63% |
| 2025-11-07 | 6.72 | 6.77 | 6.70 | 6.75 | +0.44% | 1.09 | 0.84% |
| 2025-11-06 | 6.73 | 6.74 | 6.69 | 6.72 | +0.15% | 0.88 | 0.68% |
| 2025-11-05 | 6.69 | 6.73 | 6.66 | 6.71 | +0.30% | 0.67 | 0.52% |
| 2025-11-04 | 6.68 | 6.72 | 6.65 | 6.69 | +0.15% | 0.66 | 0.51% |
| 2025-11-03 | 6.66 | 6.69 | 6.64 | 6.68 | +0.30% | 0.56 | 0.44% |
| 2025-10-31 | 6.76 | 6.76 | 6.64 | 6.66 | -1.47% | 1.11 | 0.86% |
| 2025-10-30 | 6.72 | 6.79 | 6.70 | 6.76 | +0.74% | 1.15 | 0.88% |
| 2025-10-29 | 6.74 | 6.74 | 6.66 | 6.71 | -0.59% | 0.80 | 0.62% |
| 2025-10-28 | 6.74 | 6.79 | 6.71 | 6.75 | +1.19% | 1.72 | 1.32% |
| 2025-10-27 | 6.66 | 6.69 | 6.62 | 6.67 | +0.60% | 0.66 | 0.52% |
| 2025-10-24 | 6.67 | 6.69 | 6.62 | 6.63 | -0.60% | 0.51 | 0.40% |
| 2025-10-23 | 6.62 | 6.69 | 6.62 | 6.67 | +0.75% | 0.83 | 0.65% |