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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.63 | 6.65 | 6.61 | 6.65 | +0.30% | 0.50 | 0.39% |
| 2025-09-15 | 6.65 | 6.66 | 6.62 | 6.63 | -0.30% | 0.50 | 0.39% |
| 2025-09-12 | 6.66 | 6.67 | 6.64 | 6.65 | -0.15% | 0.44 | 0.35% |
| 2025-09-11 | 6.64 | 6.66 | 6.61 | 6.66 | +0.45% | 0.47 | 0.37% |
| 2025-09-10 | 6.65 | 6.65 | 6.62 | 6.63 | -0.15% | 0.44 | 0.34% |
| 2025-09-09 | 6.66 | 6.67 | 6.63 | 6.64 | -0.30% | 0.45 | 0.35% |
| 2025-09-08 | 6.67 | 6.68 | 6.65 | 6.66 | -0.15% | 0.55 | 0.43% |
| 2025-09-05 | 6.65 | 6.67 | 6.62 | 6.67 | +0.30% | 0.43 | 0.33% |
| 2025-09-04 | 6.63 | 6.65 | 6.62 | 6.65 | +0.30% | 0.43 | 0.34% |
| 2025-09-03 | 6.69 | 6.70 | 6.63 | 6.63 | -0.89% | 0.54 | 0.42% |
| 2025-09-02 | 6.66 | 6.70 | 6.65 | 6.69 | +0.30% | 0.65 | 0.51% |
| 2025-09-01 | 6.67 | 6.69 | 6.65 | 6.67 | -0.15% | 0.53 | 0.41% |
| 2025-08-29 | 6.69 | 6.72 | 6.67 | 6.68 | -0.15% | 0.52 | 0.41% |
| 2025-08-28 | 6.70 | 6.72 | 6.63 | 6.69 | -0.30% | 1.05 | 0.82% |
| 2025-08-27 | 6.77 | 6.78 | 6.71 | 6.71 | -0.88% | 0.97 | 0.75% |
| 2025-08-26 | 6.77 | 6.78 | 6.75 | 6.77 | 0.00% | 0.73 | 0.56% |
| 2025-08-25 | 6.76 | 6.78 | 6.74 | 6.77 | +0.44% | 1.09 | 0.83% |
| 2025-08-22 | 6.74 | 6.75 | 6.71 | 6.74 | -0.15% | 0.85 | 0.65% |
| 2025-08-21 | 6.73 | 6.76 | 6.71 | 6.75 | +0.29% | 0.85 | 0.65% |
| 2025-08-20 | 6.71 | 6.73 | 6.69 | 6.73 | +0.30% | 0.61 | 0.47% |