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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.09 | 4.10 | 4.07 | 4.08 | -0.24% | 3.91 | 0.33% |
| 2026-02-12 | 4.11 | 4.13 | 4.09 | 4.09 | -0.24% | 4.58 | 0.39% |
| 2026-02-11 | 4.10 | 4.11 | 4.09 | 4.10 | +0.24% | 2.62 | 0.22% |
| 2026-02-10 | 4.11 | 4.12 | 4.09 | 4.09 | -0.49% | 3.34 | 0.28% |
| 2026-02-09 | 4.11 | 4.12 | 4.10 | 4.11 | +0.24% | 2.95 | 0.25% |
| 2026-02-06 | 4.10 | 4.12 | 4.08 | 4.10 | -0.24% | 3.33 | 0.28% |
| 2026-02-05 | 4.10 | 4.12 | 4.08 | 4.11 | 0.00% | 4.05 | 0.35% |
| 2026-02-04 | 4.08 | 4.11 | 4.07 | 4.11 | +0.74% | 4.84 | 0.41% |
| 2026-02-03 | 4.09 | 4.10 | 4.06 | 4.08 | -0.24% | 5.17 | 0.44% |
| 2026-02-02 | 4.11 | 4.12 | 4.08 | 4.09 | -0.49% | 6.40 | 0.55% |
| 2026-01-30 | 4.12 | 4.13 | 4.09 | 4.11 | -0.24% | 6.15 | 0.52% |
| 2026-01-29 | 4.12 | 4.13 | 4.10 | 4.12 | -0.24% | 8.03 | 0.68% |
| 2026-01-28 | 4.13 | 4.16 | 4.12 | 4.13 | 0.00% | 8.11 | 0.69% |
| 2026-01-27 | 4.16 | 4.17 | 4.13 | 4.13 | -0.96% | 6.40 | 0.54% |
| 2026-01-26 | 4.15 | 4.18 | 4.14 | 4.17 | +0.24% | 7.79 | 0.65% |
| 2026-01-23 | 4.16 | 4.17 | 4.14 | 4.16 | 0.00% | 6.16 | 0.52% |
| 2026-01-22 | 4.15 | 4.18 | 4.15 | 4.16 | +0.24% | 5.06 | 0.42% |
| 2026-01-21 | 4.18 | 4.19 | 4.14 | 4.15 | -0.72% | 5.66 | 0.48% |
| 2026-01-20 | 4.16 | 4.19 | 4.15 | 4.18 | +0.48% | 7.51 | 0.63% |
| 2026-01-19 | 4.15 | 4.18 | 4.14 | 4.16 | +0.48% | 4.77 | 0.40% |