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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.29 | 4.31 | 4.29 | 4.29 | 0.00% | 3.53 | 0.29% |
| 2025-10-21 | 4.29 | 4.31 | 4.28 | 4.29 | 0.00% | 4.96 | 0.40% |
| 2025-10-20 | 4.33 | 4.33 | 4.27 | 4.29 | -0.23% | 6.66 | 0.54% |
| 2025-10-17 | 4.31 | 4.35 | 4.29 | 4.30 | -0.46% | 7.67 | 0.62% |
| 2025-10-16 | 4.31 | 4.32 | 4.29 | 4.32 | +0.23% | 5.94 | 0.48% |
| 2025-10-15 | 4.33 | 4.35 | 4.29 | 4.31 | -0.46% | 6.41 | 0.52% |
| 2025-10-14 | 4.34 | 4.36 | 4.32 | 4.33 | -0.23% | 7.74 | 0.62% |
| 2025-10-13 | 4.28 | 4.35 | 4.26 | 4.34 | +0.46% | 9.49 | 0.77% |
| 2025-10-10 | 4.34 | 4.35 | 4.31 | 4.32 | -0.46% | 7.38 | 0.60% |
| 2025-10-09 | 4.26 | 4.34 | 4.25 | 4.34 | +2.12% | 12.16 | 0.99% |
| 2025-09-30 | 4.27 | 4.27 | 4.25 | 4.25 | -0.70% | 4.33 | 0.36% |
| 2025-09-29 | 4.28 | 4.29 | 4.25 | 4.28 | 0.00% | 5.34 | 0.44% |
| 2025-09-26 | 4.23 | 4.29 | 4.23 | 4.28 | +0.94% | 6.95 | 0.57% |
| 2025-09-25 | 4.25 | 4.26 | 4.23 | 4.24 | -0.47% | 3.82 | 0.32% |
| 2025-09-24 | 4.25 | 4.28 | 4.24 | 4.26 | 0.00% | 4.49 | 0.37% |
| 2025-09-23 | 4.25 | 4.28 | 4.22 | 4.26 | +0.24% | 7.28 | 0.60% |
| 2025-09-22 | 4.24 | 4.26 | 4.24 | 4.25 | 0.00% | 3.90 | 0.32% |
| 2025-09-19 | 4.28 | 4.28 | 4.24 | 4.25 | -0.70% | 5.72 | 0.47% |
| 2025-09-18 | 4.29 | 4.31 | 4.25 | 4.28 | 0.00% | 7.13 | 0.58% |
| 2025-09-17 | 4.27 | 4.29 | 4.25 | 4.28 | 0.00% | 4.32 | 0.35% |