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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.25 | 4.25 | 4.23 | 4.24 | +0.24% | 5.28 | 0.44% |
| 2025-08-18 | 4.22 | 4.25 | 4.21 | 4.23 | +0.47% | 7.01 | 0.57% |
| 2025-08-15 | 4.22 | 4.23 | 4.21 | 4.21 | 0.00% | 5.75 | 0.47% |
| 2025-08-14 | 4.24 | 4.25 | 4.21 | 4.21 | -0.47% | 5.21 | 0.42% |
| 2025-08-13 | 4.23 | 4.24 | 4.22 | 4.23 | 0.00% | 5.07 | 0.41% |
| 2025-08-12 | 4.24 | 4.25 | 4.22 | 4.23 | -0.23% | 4.25 | 0.35% |
| 2025-08-11 | 4.26 | 4.26 | 4.23 | 4.24 | -0.23% | 4.10 | 0.33% |
| 2025-08-08 | 4.23 | 4.26 | 4.23 | 4.25 | +0.47% | 4.10 | 0.33% |
| 2025-08-07 | 4.23 | 4.25 | 4.22 | 4.23 | -0.23% | 4.25 | 0.35% |
| 2025-08-06 | 4.25 | 4.25 | 4.22 | 4.24 | -0.23% | 3.46 | 0.28% |
| 2025-08-05 | 4.24 | 4.25 | 4.23 | 4.25 | +0.23% | 3.83 | 0.31% |
| 2025-08-04 | 4.23 | 4.25 | 4.22 | 4.24 | 0.00% | 3.33 | 0.27% |
| 2025-08-01 | 4.25 | 4.27 | 4.22 | 4.24 | -0.46% | 4.23 | 0.34% |
| 2025-07-31 | 4.31 | 4.32 | 4.24 | 4.26 | -1.14% | 8.03 | 0.65% |
| 2025-07-30 | 4.29 | 4.35 | 4.28 | 4.31 | +0.46% | 7.00 | 0.56% |
| 2025-07-29 | 4.29 | 4.30 | 4.27 | 4.29 | 0.00% | 4.65 | 0.37% |
| 2025-07-28 | 4.33 | 4.34 | 4.28 | 4.29 | -0.46% | 5.09 | 0.41% |
| 2025-07-25 | 4.36 | 4.37 | 4.30 | 4.31 | -0.91% | 6.66 | 0.53% |
| 2025-07-24 | 4.32 | 4.36 | 4.29 | 4.35 | +0.68% | 7.65 | 0.61% |
| 2025-07-23 | 4.37 | 4.39 | 4.31 | 4.32 | -0.68% | 8.17 | 0.65% |