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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.30 | 4.39 | 4.23 | 4.30 | -0.69% | 18.39 | 1.49% |
| 2026-03-20 | 4.32 | 4.40 | 4.30 | 4.33 | +0.23% | 13.35 | 1.07% |
| 2026-03-19 | 4.29 | 4.35 | 4.28 | 4.32 | +0.47% | 11.29 | 0.91% |
| 2026-03-18 | 4.33 | 4.39 | 4.27 | 4.30 | -0.92% | 12.19 | 0.99% |
| 2026-03-17 | 4.34 | 4.40 | 4.31 | 4.34 | -0.46% | 12.40 | 1.00% |
| 2026-03-16 | 4.43 | 4.47 | 4.34 | 4.36 | -1.58% | 15.99 | 1.28% |
| 2026-03-13 | 4.49 | 4.52 | 4.42 | 4.43 | -1.34% | 22.44 | 1.76% |
| 2026-03-12 | 4.51 | 4.52 | 4.42 | 4.49 | 0.00% | 24.89 | 1.94% |
| 2026-03-11 | 4.36 | 4.50 | 4.31 | 4.49 | +2.98% | 27.25 | 2.15% |
| 2026-03-10 | 4.30 | 4.40 | 4.27 | 4.36 | +0.69% | 14.53 | 1.17% |
| 2026-03-09 | 4.29 | 4.38 | 4.27 | 4.33 | +1.41% | 17.57 | 1.42% |
| 2026-03-06 | 4.25 | 4.29 | 4.22 | 4.27 | +0.47% | 8.25 | 0.68% |
| 2026-03-05 | 4.22 | 4.27 | 4.21 | 4.25 | +0.95% | 10.35 | 0.85% |
| 2026-03-04 | 4.18 | 4.23 | 4.13 | 4.21 | +0.48% | 10.52 | 0.88% |
| 2026-03-03 | 4.20 | 4.23 | 4.17 | 4.19 | -0.24% | 10.85 | 0.90% |
| 2026-03-02 | 4.15 | 4.22 | 4.13 | 4.20 | +0.96% | 10.88 | 0.91% |
| 2026-02-27 | 4.10 | 4.16 | 4.09 | 4.16 | +1.46% | 8.47 | 0.72% |
| 2026-02-26 | 4.11 | 4.12 | 4.10 | 4.10 | -0.24% | 3.96 | 0.34% |
| 2026-02-25 | 4.10 | 4.12 | 4.09 | 4.11 | +0.49% | 5.84 | 0.50% |
| 2026-02-24 | 4.09 | 4.10 | 4.09 | 4.09 | +0.25% | 2.86 | 0.24% |