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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.11 | 4.13 | 4.08 | 4.12 | 0.00% | 3.71 | 0.32% |
| 2025-12-16 | 4.13 | 4.13 | 4.09 | 4.12 | -0.24% | 4.25 | 0.36% |
| 2025-12-15 | 4.13 | 4.14 | 4.12 | 4.13 | -0.24% | 2.46 | 0.21% |
| 2025-12-12 | 4.14 | 4.15 | 4.12 | 4.14 | 0.00% | 4.26 | 0.36% |
| 2025-12-11 | 4.16 | 4.16 | 4.14 | 4.14 | -0.48% | 2.69 | 0.23% |
| 2025-12-10 | 4.16 | 4.18 | 4.14 | 4.16 | -0.24% | 4.15 | 0.35% |
| 2025-12-09 | 4.19 | 4.19 | 4.16 | 4.17 | -0.48% | 2.90 | 0.24% |
| 2025-12-08 | 4.20 | 4.21 | 4.18 | 4.19 | -0.24% | 3.14 | 0.26% |
| 2025-12-05 | 4.19 | 4.20 | 4.17 | 4.20 | +0.24% | 3.00 | 0.25% |
| 2025-12-04 | 4.19 | 4.20 | 4.18 | 4.19 | 0.00% | 2.28 | 0.19% |
| 2025-12-03 | 4.18 | 4.20 | 4.17 | 4.19 | +0.24% | 3.16 | 0.26% |
| 2025-12-02 | 4.19 | 4.19 | 4.17 | 4.18 | -0.24% | 2.06 | 0.17% |
| 2025-12-01 | 4.18 | 4.20 | 4.17 | 4.19 | +0.24% | 3.05 | 0.26% |
| 2025-11-28 | 4.17 | 4.18 | 4.16 | 4.18 | +0.24% | 3.25 | 0.27% |
| 2025-11-27 | 4.17 | 4.18 | 4.16 | 4.17 | 0.00% | 2.13 | 0.18% |
| 2025-11-26 | 4.18 | 4.19 | 4.17 | 4.17 | -0.24% | 3.26 | 0.27% |
| 2025-11-25 | 4.19 | 4.20 | 4.18 | 4.18 | -0.24% | 3.76 | 0.31% |
| 2025-11-24 | 4.20 | 4.20 | 4.17 | 4.19 | 0.00% | 4.54 | 0.38% |
| 2025-11-21 | 4.23 | 4.23 | 4.18 | 4.19 | -1.18% | 7.97 | 0.66% |
| 2025-11-20 | 4.25 | 4.26 | 4.23 | 4.24 | 0.00% | 4.21 | 0.35% |