三峡能源 sh.600905
4.11
+0.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.09 | 4.12 | 4.08 | 4.11 | +0.49% | 4.57 | 0.39% |
| 2026-05-21 | 4.12 | 4.15 | 4.08 | 4.09 | -0.73% | 6.63 | 0.56% |
| 2026-05-20 | 4.19 | 4.20 | 4.11 | 4.12 | -1.90% | 7.17 | 0.61% |
| 2026-05-19 | 4.13 | 4.22 | 4.12 | 4.20 | +1.45% | 7.72 | 0.65% |
| 2026-05-18 | 4.11 | 4.16 | 4.10 | 4.14 | +0.73% | 6.40 | 0.54% |
| 2026-05-15 | 4.15 | 4.16 | 4.11 | 4.11 | -1.20% | 7.72 | 0.65% |
| 2026-05-14 | 4.26 | 4.28 | 4.15 | 4.16 | -2.35% | 10.63 | 0.88% |
| 2026-05-13 | 4.19 | 4.29 | 4.18 | 4.26 | +1.43% | 12.37 | 1.02% |
| 2026-05-12 | 4.17 | 4.21 | 4.15 | 4.20 | +0.72% | 9.14 | 0.76% |
| 2026-05-11 | 4.19 | 4.20 | 4.15 | 4.17 | +0.24% | 8.26 | 0.69% |
| 2026-05-08 | 4.14 | 4.23 | 4.13 | 4.16 | +0.73% | 9.67 | 0.81% |
| 2026-05-07 | 4.11 | 4.15 | 4.10 | 4.13 | +0.49% | 7.97 | 0.67% |
| 2026-05-06 | 4.09 | 4.11 | 4.09 | 4.11 | +0.49% | 4.88 | 0.42% |
| 2026-04-30 | 4.08 | 4.10 | 4.07 | 4.09 | -0.24% | 5.64 | 0.48% |
| 2026-04-29 | 4.09 | 4.11 | 4.08 | 4.10 | 0.00% | 4.02 | 0.34% |
| 2026-04-28 | 4.10 | 4.11 | 4.08 | 4.10 | 0.00% | 5.16 | 0.44% |
| 2026-04-27 | 4.10 | 4.11 | 4.09 | 4.10 | -0.24% | 4.25 | 0.36% |
| 2026-04-24 | 4.15 | 4.16 | 4.10 | 4.11 | -0.96% | 5.45 | 0.46% |
| 2026-04-23 | 4.10 | 4.16 | 4.09 | 4.15 | +1.47% | 9.18 | 0.78% |
| 2026-04-22 | 4.11 | 4.12 | 4.09 | 4.09 | -0.73% | 5.19 | 0.44% |