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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.29 | 4.30 | 4.26 | 4.28 | -0.23% | 5.09 | 0.42% |
| 2025-09-15 | 4.29 | 4.31 | 4.27 | 4.29 | 0.00% | 5.20 | 0.42% |
| 2025-09-12 | 4.31 | 4.31 | 4.28 | 4.29 | -0.46% | 4.12 | 0.34% |
| 2025-09-11 | 4.29 | 4.31 | 4.27 | 4.31 | +0.47% | 5.60 | 0.46% |
| 2025-09-10 | 4.32 | 4.33 | 4.28 | 4.29 | -0.69% | 4.82 | 0.39% |
| 2025-09-09 | 4.34 | 4.35 | 4.31 | 4.32 | -0.46% | 6.35 | 0.51% |
| 2025-09-08 | 4.27 | 4.35 | 4.26 | 4.34 | +1.64% | 12.34 | 1.00% |
| 2025-09-05 | 4.24 | 4.28 | 4.23 | 4.27 | +0.71% | 6.35 | 0.52% |
| 2025-09-04 | 4.23 | 4.25 | 4.21 | 4.24 | 0.00% | 6.55 | 0.54% |
| 2025-09-03 | 4.25 | 4.26 | 4.22 | 4.24 | -0.47% | 6.11 | 0.50% |
| 2025-09-02 | 4.24 | 4.26 | 4.23 | 4.26 | +0.47% | 6.15 | 0.51% |
| 2025-09-01 | 4.25 | 4.25 | 4.23 | 4.24 | -0.24% | 5.90 | 0.49% |
| 2025-08-29 | 4.26 | 4.31 | 4.25 | 4.25 | -0.47% | 7.53 | 0.62% |
| 2025-08-28 | 4.26 | 4.28 | 4.22 | 4.27 | +0.23% | 7.32 | 0.60% |
| 2025-08-27 | 4.32 | 4.34 | 4.26 | 4.26 | -1.39% | 7.96 | 0.65% |
| 2025-08-26 | 4.33 | 4.33 | 4.30 | 4.32 | 0.00% | 6.18 | 0.50% |
| 2025-08-25 | 4.28 | 4.33 | 4.27 | 4.32 | +0.93% | 8.32 | 0.68% |
| 2025-08-22 | 4.27 | 4.29 | 4.25 | 4.28 | +0.23% | 5.48 | 0.45% |
| 2025-08-21 | 4.24 | 4.28 | 4.23 | 4.27 | +0.71% | 6.85 | 0.56% |
| 2025-08-20 | 4.23 | 4.25 | 4.22 | 4.24 | 0.00% | 5.09 | 0.42% |