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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.24 | 4.25 | 4.21 | 4.24 | 0.00% | 3.29 | 0.27% |
| 2025-05-23 | 4.26 | 4.30 | 4.23 | 4.24 | -0.69% | 4.34 | 0.35% |
| 2025-05-22 | 4.30 | 4.31 | 4.24 | 4.27 | -0.69% | 5.29 | 0.43% |
| 2025-05-21 | 4.30 | 4.33 | 4.29 | 4.30 | -0.23% | 4.37 | 0.35% |
| 2025-05-20 | 4.34 | 4.36 | 4.29 | 4.31 | -0.45% | 4.19 | 0.34% |
| 2025-05-19 | 4.27 | 4.34 | 4.25 | 4.33 | +1.38% | 6.72 | 0.54% |
| 2025-05-16 | 4.25 | 4.28 | 4.24 | 4.27 | +0.23% | 3.78 | 0.31% |
| 2025-05-15 | 4.24 | 4.30 | 4.23 | 4.26 | +0.46% | 6.82 | 0.55% |
| 2025-05-14 | 4.23 | 4.25 | 4.21 | 4.24 | +0.23% | 4.25 | 0.35% |
| 2025-05-13 | 4.22 | 4.24 | 4.21 | 4.23 | +0.23% | 4.57 | 0.37% |
| 2025-05-12 | 4.23 | 4.23 | 4.20 | 4.22 | -0.23% | 3.79 | 0.31% |
| 2025-05-09 | 4.22 | 4.24 | 4.21 | 4.23 | +0.23% | 3.47 | 0.28% |
| 2025-05-08 | 4.23 | 4.23 | 4.21 | 4.22 | -0.23% | 3.07 | 0.25% |
| 2025-05-07 | 4.25 | 4.26 | 4.21 | 4.23 | 0.00% | 4.97 | 0.40% |
| 2025-05-06 | 4.20 | 4.23 | 4.19 | 4.23 | +0.94% | 4.06 | 0.33% |