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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.10 | 4.13 | 4.08 | 4.12 | +0.73% | 5.76 | 0.49% |
| 2026-04-20 | 4.10 | 4.10 | 4.08 | 4.09 | -0.24% | 3.46 | 0.30% |
| 2026-04-17 | 4.10 | 4.11 | 4.08 | 4.10 | 0.00% | 5.54 | 0.47% |
| 2026-04-16 | 4.11 | 4.12 | 4.09 | 4.10 | -0.24% | 4.00 | 0.34% |
| 2026-04-15 | 4.12 | 4.12 | 4.10 | 4.11 | -0.24% | 3.74 | 0.32% |
| 2026-04-14 | 4.12 | 4.14 | 4.09 | 4.12 | +0.24% | 4.40 | 0.38% |
| 2026-04-13 | 4.10 | 4.12 | 4.09 | 4.11 | 0.00% | 3.83 | 0.33% |
| 2026-04-10 | 4.10 | 4.11 | 4.09 | 4.11 | +0.24% | 4.63 | 0.40% |
| 2026-04-09 | 4.11 | 4.12 | 4.08 | 4.10 | -0.73% | 5.01 | 0.43% |
| 2026-04-08 | 4.11 | 4.13 | 4.10 | 4.13 | +0.98% | 6.43 | 0.55% |
| 2026-04-07 | 4.08 | 4.12 | 4.07 | 4.09 | 0.00% | 4.58 | 0.39% |
| 2026-04-03 | 4.17 | 4.18 | 4.09 | 4.09 | -2.15% | 7.16 | 0.61% |
| 2026-04-02 | 4.16 | 4.20 | 4.14 | 4.18 | 0.00% | 8.19 | 0.69% |
| 2026-04-01 | 4.22 | 4.25 | 4.15 | 4.18 | -1.88% | 16.85 | 1.41% |
| 2026-03-31 | 4.37 | 4.39 | 4.26 | 4.26 | -2.96% | 11.49 | 0.93% |
| 2026-03-30 | 4.41 | 4.44 | 4.33 | 4.39 | -1.13% | 10.89 | 0.87% |
| 2026-03-27 | 4.44 | 4.48 | 4.41 | 4.44 | -1.33% | 13.43 | 1.06% |
| 2026-03-26 | 4.55 | 4.56 | 4.44 | 4.50 | -1.32% | 18.73 | 1.46% |
| 2026-03-25 | 4.44 | 4.67 | 4.38 | 4.56 | +2.70% | 29.92 | 2.30% |
| 2026-03-24 | 4.32 | 4.45 | 4.29 | 4.44 | +3.26% | 19.53 | 1.56% |