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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.13 | 4.18 | 4.13 | 4.14 | +0.49% | 7.95 | 0.67% |
| 2026-01-15 | 4.15 | 4.16 | 4.11 | 4.12 | -0.96% | 5.50 | 0.47% |
| 2026-01-14 | 4.17 | 4.19 | 4.14 | 4.16 | -0.24% | 6.46 | 0.54% |
| 2026-01-13 | 4.16 | 4.18 | 4.14 | 4.17 | +0.48% | 5.45 | 0.46% |
| 2026-01-12 | 4.16 | 4.16 | 4.14 | 4.15 | 0.00% | 4.15 | 0.35% |
| 2026-01-09 | 4.13 | 4.16 | 4.12 | 4.15 | +0.48% | 4.52 | 0.38% |
| 2026-01-08 | 4.12 | 4.13 | 4.11 | 4.13 | 0.00% | 2.29 | 0.19% |
| 2026-01-07 | 4.14 | 4.14 | 4.12 | 4.13 | -0.24% | 3.16 | 0.27% |
| 2026-01-06 | 4.12 | 4.14 | 4.12 | 4.14 | +0.24% | 4.10 | 0.35% |
| 2026-01-05 | 4.10 | 4.13 | 4.09 | 4.13 | +0.98% | 3.02 | 0.26% |
| 2025-12-31 | 4.09 | 4.10 | 4.09 | 4.09 | -0.24% | 1.94 | 0.17% |
| 2025-12-30 | 4.11 | 4.12 | 4.09 | 4.10 | -0.24% | 2.51 | 0.21% |
| 2025-12-29 | 4.14 | 4.14 | 4.11 | 4.11 | -0.48% | 2.99 | 0.25% |
| 2025-12-26 | 4.14 | 4.14 | 4.12 | 4.13 | 0.00% | 2.71 | 0.23% |
| 2025-12-25 | 4.14 | 4.14 | 4.12 | 4.13 | -0.24% | 1.97 | 0.17% |
| 2025-12-24 | 4.11 | 4.14 | 4.10 | 4.14 | +0.49% | 2.57 | 0.22% |
| 2025-12-23 | 4.13 | 4.14 | 4.11 | 4.12 | -0.24% | 2.71 | 0.23% |
| 2025-12-22 | 4.13 | 4.14 | 4.12 | 4.13 | 0.00% | 3.11 | 0.26% |
| 2025-12-19 | 4.12 | 4.14 | 4.11 | 4.13 | +0.24% | 2.77 | 0.23% |
| 2025-12-18 | 4.11 | 4.13 | 4.10 | 4.12 | 0.00% | 2.18 | 0.19% |