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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.59 | 6.64 | 6.59 | 6.62 | +0.45% | 0.60 | 0.47% |
| 2025-10-21 | 6.56 | 6.60 | 6.56 | 6.59 | +0.30% | 0.39 | 0.31% |
| 2025-10-20 | 6.59 | 6.59 | 6.55 | 6.57 | 0.00% | 0.36 | 0.28% |
| 2025-10-17 | 6.59 | 6.61 | 6.55 | 6.57 | -0.45% | 0.48 | 0.38% |
| 2025-10-16 | 6.61 | 6.62 | 6.59 | 6.60 | -0.15% | 0.47 | 0.37% |
| 2025-10-15 | 6.59 | 6.62 | 6.58 | 6.61 | 0.00% | 0.53 | 0.42% |
| 2025-10-14 | 6.58 | 6.62 | 6.56 | 6.61 | +0.60% | 0.73 | 0.57% |
| 2025-10-13 | 6.55 | 6.58 | 6.50 | 6.57 | -0.60% | 0.67 | 0.53% |
| 2025-10-10 | 6.55 | 6.63 | 6.52 | 6.61 | +1.06% | 0.93 | 0.73% |
| 2025-10-09 | 6.48 | 6.55 | 6.48 | 6.54 | +0.92% | 0.51 | 0.41% |
| 2025-09-30 | 6.51 | 6.52 | 6.47 | 6.48 | -0.61% | 0.42 | 0.34% |
| 2025-09-29 | 6.48 | 6.53 | 6.46 | 6.52 | +0.61% | 0.47 | 0.38% |
| 2025-09-26 | 6.49 | 6.51 | 6.47 | 6.48 | -0.15% | 0.33 | 0.27% |
| 2025-09-25 | 6.57 | 6.57 | 6.48 | 6.49 | -1.06% | 0.70 | 0.56% |
| 2025-09-24 | 6.54 | 6.59 | 6.52 | 6.56 | +0.15% | 0.53 | 0.42% |
| 2025-09-23 | 6.61 | 6.61 | 6.52 | 6.55 | -0.90% | 0.59 | 0.47% |
| 2025-09-22 | 6.63 | 6.64 | 6.59 | 6.61 | -0.30% | 0.43 | 0.34% |
| 2025-09-19 | 6.62 | 6.64 | 6.61 | 6.63 | +0.15% | 0.37 | 0.29% |
| 2025-09-18 | 6.66 | 6.67 | 6.61 | 6.62 | -0.60% | 0.68 | 0.53% |
| 2025-09-17 | 6.64 | 6.67 | 6.63 | 6.66 | +0.15% | 0.50 | 0.39% |