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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.25 | 4.26 | 4.23 | 4.24 | -0.24% | 4.86 | 0.40% |
| 2025-11-18 | 4.28 | 4.28 | 4.24 | 4.25 | -0.70% | 6.63 | 0.54% |
| 2025-11-17 | 4.28 | 4.29 | 4.25 | 4.28 | 0.00% | 5.60 | 0.46% |
| 2025-11-14 | 4.28 | 4.30 | 4.27 | 4.28 | -0.23% | 4.55 | 0.37% |
| 2025-11-13 | 4.29 | 4.30 | 4.27 | 4.29 | 0.00% | 5.40 | 0.44% |
| 2025-11-12 | 4.32 | 4.33 | 4.28 | 4.29 | -0.69% | 4.88 | 0.40% |
| 2025-11-11 | 4.33 | 4.33 | 4.30 | 4.32 | +0.23% | 5.70 | 0.46% |
| 2025-11-10 | 4.32 | 4.33 | 4.30 | 4.31 | -0.23% | 4.57 | 0.37% |
| 2025-11-07 | 4.29 | 4.32 | 4.29 | 4.32 | +0.47% | 5.40 | 0.44% |
| 2025-11-06 | 4.27 | 4.33 | 4.27 | 4.30 | +0.70% | 8.40 | 0.68% |
| 2025-11-05 | 4.25 | 4.28 | 4.24 | 4.27 | +0.23% | 5.18 | 0.42% |
| 2025-11-04 | 4.26 | 4.28 | 4.25 | 4.26 | 0.00% | 5.71 | 0.47% |
| 2025-11-03 | 4.25 | 4.27 | 4.24 | 4.26 | +0.24% | 6.31 | 0.52% |
| 2025-10-31 | 4.34 | 4.35 | 4.25 | 4.25 | -2.97% | 20.35 | 1.66% |
| 2025-10-30 | 4.30 | 4.43 | 4.29 | 4.38 | +2.10% | 16.80 | 1.35% |
| 2025-10-29 | 4.29 | 4.30 | 4.28 | 4.29 | 0.00% | 4.13 | 0.34% |
| 2025-10-28 | 4.32 | 4.32 | 4.28 | 4.29 | -0.92% | 6.24 | 0.51% |
| 2025-10-27 | 4.31 | 4.33 | 4.29 | 4.33 | +0.70% | 6.44 | 0.52% |
| 2025-10-24 | 4.33 | 4.33 | 4.29 | 4.30 | -0.69% | 5.62 | 0.46% |
| 2025-10-23 | 4.30 | 4.34 | 4.29 | 4.33 | +0.93% | 6.72 | 0.54% |