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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.30 | 4.37 | 4.28 | 4.35 | +1.14% | 11.61 | 0.92% |
| 2025-07-21 | 4.25 | 4.31 | 4.25 | 4.30 | +1.63% | 9.67 | 0.78% |
| 2025-07-18 | 4.23 | 4.24 | 4.21 | 4.23 | +0.23% | 4.07 | 0.33% |
| 2025-07-17 | 4.23 | 4.24 | 4.21 | 4.22 | -0.23% | 4.34 | 0.35% |
| 2025-07-16 | 4.25 | 4.26 | 4.22 | 4.23 | -0.23% | 3.94 | 0.32% |
| 2025-07-15 | 4.29 | 4.30 | 4.22 | 4.24 | -1.15% | 6.49 | 0.53% |
| 2025-07-14 | 4.27 | 4.31 | 4.26 | 4.29 | +0.69% | 6.51 | 0.52% |
| 2025-07-11 | 4.26 | 4.28 | 4.25 | 4.26 | +0.23% | 5.88 | 0.47% |
| 2025-07-10 | 4.25 | 4.27 | 4.24 | 4.25 | 0.00% | 4.66 | 0.38% |
| 2025-07-09 | 4.26 | 4.29 | 4.24 | 4.25 | -0.23% | 4.73 | 0.38% |
| 2025-07-08 | 4.27 | 4.27 | 4.23 | 4.26 | -0.23% | 4.68 | 0.38% |
| 2025-07-07 | 4.24 | 4.28 | 4.24 | 4.27 | +0.70% | 4.88 | 0.39% |
| 2025-07-04 | 4.22 | 4.26 | 4.21 | 4.24 | +0.47% | 4.64 | 0.38% |
| 2025-07-03 | 4.24 | 4.24 | 4.21 | 4.22 | -0.23% | 3.29 | 0.27% |
| 2025-07-02 | 4.21 | 4.24 | 4.20 | 4.23 | +0.70% | 4.79 | 0.39% |
| 2025-07-01 | 4.20 | 4.22 | 4.18 | 4.20 | +0.23% | 4.34 | 0.36% |
| 2025-06-30 | 4.19 | 4.20 | 4.18 | 4.19 | 0.00% | 2.38 | 0.20% |
| 2025-06-27 | 4.20 | 4.21 | 4.18 | 4.19 | -0.23% | 3.40 | 0.28% |
| 2025-06-26 | 4.22 | 4.22 | 4.19 | 4.20 | -0.23% | 2.82 | 0.23% |
| 2025-06-25 | 4.19 | 4.22 | 4.17 | 4.21 | +0.47% | 4.18 | 0.34% |