三峡水利(600116)股票行情
三峡水利(600116)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 6.87 | 6.83 | -0.03 | -0.44% | 6.80 | 6.89 | 80775 | 5521.35 | 0.42% |
| 2025-03-27 | 6.93 | 6.86 | -0.07 | -1.01% | 6.85 | 6.96 | 116308 | 7999.33 | 0.61% |
| 2025-03-26 | 6.97 | 6.93 | -0.04 | -0.57% | 6.87 | 6.97 | 124758 | 8633.59 | 0.65% |
| 2025-03-25 | 6.88 | 6.97 | 0.09 | 1.31% | 6.84 | 6.97 | 180936 | 12546.55 | 0.95% |
| 2025-03-24 | 6.82 | 6.88 | 0.07 | 1.03% | 6.80 | 6.89 | 141792 | 9699.09 | 0.74% |
| 2025-03-21 | 6.81 | 6.81 | 0.00 | 0.00% | 6.78 | 6.85 | 111721 | 7625.38 | 0.58% |
| 2025-03-20 | 6.83 | 6.81 | -0.01 | -0.15% | 6.80 | 6.85 | 78380 | 5347.48 | 0.41% |
| 2025-03-19 | 6.80 | 6.82 | 0.02 | 0.29% | 6.79 | 6.86 | 121193 | 8282.14 | 0.63% |
| 2025-03-18 | 6.83 | 6.80 | -0.02 | -0.29% | 6.78 | 6.83 | 66220 | 4501.67 | 0.35% |
| 2025-03-17 | 6.88 | 6.82 | -0.01 | -0.15% | 6.81 | 6.89 | 104940 | 7176.74 | 0.55% |
| 2025-03-14 | 6.82 | 6.83 | 0.01 | 0.15% | 6.79 | 6.83 | 113172 | 7711.62 | 0.59% |
| 2025-03-13 | 6.78 | 6.82 | 0.04 | 0.59% | 6.77 | 6.83 | 126115 | 8583.76 | 0.66% |
| 2025-03-12 | 6.77 | 6.78 | 0.02 | 0.30% | 6.74 | 6.80 | 80718 | 5464.39 | 0.42% |
| 2025-03-11 | 6.72 | 6.76 | 0.02 | 0.30% | 6.70 | 6.77 | 57784 | 3893.62 | 0.30% |
| 2025-03-10 | 6.72 | 6.74 | 0.01 | 0.15% | 6.70 | 6.74 | 43749 | 2939.88 | 0.23% |
| 2025-03-07 | 6.71 | 6.73 | 0.02 | 0.30% | 6.69 | 6.76 | 64653 | 4349.11 | 0.34% |
| 2025-03-06 | 6.71 | 6.71 | 0.01 | 0.15% | 6.68 | 6.72 | 57451 | 3853.51 | 0.30% |
| 2025-03-05 | 6.70 | 6.70 | -0.01 | -0.15% | 6.66 | 6.72 | 51989 | 3474.96 | 0.27% |
| 2025-03-04 | 6.71 | 6.71 | 0.01 | 0.15% | 6.68 | 6.72 | 50649 | 3394.22 | 0.26% |
| 2025-03-03 | 6.75 | 6.70 | -0.05 | -0.74% | 6.70 | 6.77 | 80658 | 5433.68 | 0.42% |
| 2025-02-28 | 6.75 | 6.75 | -0.01 | -0.15% | 6.72 | 6.78 | 88556 | 5976.56 | 0.46% |
| 2025-02-27 | 6.77 | 6.76 | 0.00 | 0.00% | 6.71 | 6.78 | 71436 | 4812.27 | 0.37% |
| 2025-02-26 | 6.76 | 6.76 | 0.03 | 0.45% | 6.74 | 6.77 | 69643 | 4702.14 | 0.36% |
| 2025-02-25 | 6.75 | 6.73 | -0.04 | -0.59% | 6.71 | 6.78 | 58088 | 3918.10 | 0.30% |
| 2025-02-24 | 6.73 | 6.77 | 0.04 | 0.59% | 6.71 | 6.80 | 103334 | 6994.65 | 0.54% |
| 2025-02-21 | 6.72 | 6.73 | 0.01 | 0.15% | 6.69 | 6.74 | 59827 | 4020.43 | 0.31% |
| 2025-02-20 | 6.75 | 6.72 | -0.03 | -0.44% | 6.68 | 6.77 | 85348 | 5737.06 | 0.45% |
| 2025-02-19 | 6.77 | 6.75 | -0.06 | -0.88% | 6.72 | 6.80 | 92601 | 6250.29 | 0.48% |
| 2025-02-18 | 6.82 | 6.81 | 0.00 | 0.00% | 6.75 | 6.85 | 91778 | 6252.77 | 0.48% |
| 2025-02-17 | 6.80 | 6.81 | 0.02 | 0.29% | 6.75 | 6.83 | 95409 | 6481.30 | 0.50% |
| 2025-02-14 | 6.78 | 6.79 | -0.01 | -0.15% | 6.76 | 6.81 | 72521 | 4921.29 | 0.38% |
| 2025-02-13 | 6.85 | 6.80 | -0.04 | -0.58% | 6.79 | 6.85 | 77509 | 5284.46 | 0.41% |
| 2025-02-12 | 6.81 | 6.84 | 0.00 | 0.00% | 6.79 | 6.85 | 61557 | 4198.60 | 0.32% |
| 2025-02-11 | 6.86 | 6.84 | -0.01 | -0.15% | 6.78 | 6.87 | 84475 | 5756.76 | 0.44% |
| 2025-02-10 | 6.87 | 6.85 | -0.01 | -0.15% | 6.84 | 6.90 | 79908 | 5483.02 | 0.42% |
| 2025-02-07 | 6.86 | 6.86 | 0.01 | 0.15% | 6.81 | 6.90 | 107611 | 7387.65 | 0.56% |
| 2025-02-06 | 6.76 | 6.85 | 0.06 | 0.88% | 6.75 | 6.85 | 77148 | 5254.55 | 0.40% |
| 2025-02-05 | 6.83 | 6.79 | 0.00 | 0.00% | 6.75 | 6.83 | 68868 | 4677.65 | 0.36% |
| 2025-01-27 | 6.75 | 6.79 | 0.04 | 0.59% | 6.75 | 6.83 | 70210 | 4775.10 | 0.37% |
| 2025-01-24 | 6.68 | 6.75 | 0.06 | 0.90% | 6.68 | 6.75 | 53027 | 3563.61 | 0.28% |
| 2025-01-23 | 6.73 | 6.69 | -0.02 | -0.30% | 6.69 | 6.81 | 71511 | 4827.54 | 0.37% |
| 2025-01-22 | 6.69 | 6.71 | 0.01 | 0.15% | 6.65 | 6.72 | 44815 | 2997.13 | 0.23% |
| 2025-01-21 | 6.73 | 6.70 | -0.02 | -0.30% | 6.68 | 6.75 | 42837 | 2870.32 | 0.22% |
| 2025-01-20 | 6.74 | 6.72 | -0.01 | -0.15% | 6.72 | 6.79 | 60485 | 4078.88 | 0.32% |
| 2025-01-17 | 6.71 | 6.73 | 0.02 | 0.30% | 6.67 | 6.75 | 49139 | 3299.83 | 0.26% |
| 2025-01-16 | 6.67 | 6.71 | 0.04 | 0.60% | 6.67 | 6.78 | 80707 | 5432.90 | 0.42% |
| 2025-01-15 | 6.71 | 6.67 | -0.07 | -1.04% | 6.65 | 6.73 | 73773 | 4927.46 | 0.39% |
| 2025-01-14 | 6.62 | 6.74 | 0.12 | 1.81% | 6.60 | 6.74 | 77713 | 5202.12 | 0.41% |
| 2025-01-13 | 6.58 | 6.62 | 0.04 | 0.61% | 6.55 | 6.64 | 54259 | 3582.14 | 0.28% |
| 2025-01-10 | 6.64 | 6.58 | -0.06 | -0.90% | 6.58 | 6.65 | 53430 | 3533.23 | 0.28% |
| 2025-01-09 | 6.70 | 6.64 | -0.10 | -1.48% | 6.63 | 6.71 | 73495 | 4893.17 | 0.38% |
| 2025-01-08 | 6.75 | 6.74 | -0.02 | -0.30% | 6.61 | 6.76 | 73996 | 4956.92 | 0.39% |
| 2025-01-07 | 6.86 | 6.81 | -0.04 | -0.58% | 6.78 | 6.86 | 97306 | 6624.24 | 0.51% |
| 2025-01-06 | 6.84 | 6.85 | 0.00 | 0.00% | 6.81 | 6.88 | 70453 | 4818.27 | 0.37% |
| 2025-01-03 | 6.85 | 6.85 | 0.01 | 0.15% | 6.83 | 6.93 | 99391 | 6826.10 | 0.52% |
| 2025-01-02 | 7.00 | 6.84 | -0.15 | -2.15% | 6.81 | 7.00 | 113717 | 7863.37 | 0.59% |
| 2024-12-31 | 7.08 | 6.99 | -0.08 | -1.13% | 6.99 | 7.09 | 95243 | 6696.11 | 0.50% |
| 2024-12-30 | 7.08 | 7.07 | -0.04 | -0.56% | 7.06 | 7.12 | 75387 | 5338.41 | 0.39% |
| 2024-12-27 | 7.07 | 7.11 | 0.04 | 0.57% | 7.05 | 7.12 | 75274 | 5337.48 | 0.39% |
| 2024-12-26 | 7.12 | 7.07 | -0.05 | -0.70% | 7.06 | 7.13 | 72322 | 5123.64 | 0.38% |
| 2024-12-25 | 7.11 | 7.12 | 0.01 | 0.14% | 7.05 | 7.13 | 83372 | 5912.03 | 0.44% |
| 2024-12-24 | 7.07 | 7.11 | 0.03 | 0.42% | 7.07 | 7.13 | 77459 | 5507.77 | 0.41% |
| 2024-12-23 | 7.10 | 7.08 | -0.03 | -0.42% | 7.07 | 7.14 | 91929 | 6526.78 | 0.48% |
| 2024-12-20 | 7.14 | 7.11 | -0.03 | -0.42% | 7.09 | 7.16 | 87632 | 6234.54 | 0.46% |
| 2024-12-19 | 7.20 | 7.14 | -0.09 | -1.24% | 7.11 | 7.21 | 148386 | 10600.37 | 0.78% |
| 2024-12-18 | 7.21 | 7.23 | 0.04 | 0.56% | 7.20 | 7.30 | 122870 | 8924.83 | 0.64% |
| 2024-12-17 | 7.23 | 7.19 | -0.04 | -0.55% | 7.17 | 7.26 | 124756 | 8994.11 | 0.65% |
| 2024-12-16 | 7.20 | 7.23 | 0.04 | 0.56% | 7.20 | 7.28 | 117748 | 8530.72 | 0.62% |
| 2024-12-13 | 7.30 | 7.19 | -0.12 | -1.64% | 7.18 | 7.31 | 143389 | 10374.20 | 0.75% |
| 2024-12-12 | 7.25 | 7.31 | 0.06 | 0.83% | 7.22 | 7.31 | 138179 | 10059.33 | 0.72% |
| 2024-12-11 | 7.20 | 7.25 | 0.05 | 0.69% | 7.19 | 7.25 | 106790 | 7729.18 | 0.56% |
| 2024-12-10 | 7.33 | 7.20 | 0.00 | 0.00% | 7.19 | 7.35 | 189089 | 13713.47 | 0.99% |
| 2024-12-09 | 7.23 | 7.20 | -0.02 | -0.28% | 7.17 | 7.25 | 111669 | 8055.41 | 0.58% |
| 2024-12-06 | 7.14 | 7.22 | 0.07 | 0.98% | 7.13 | 7.25 | 150416 | 10839.23 | 0.79% |
| 2024-12-05 | 7.13 | 7.15 | -0.01 | -0.14% | 7.12 | 7.17 | 79640 | 5687.10 | 0.42% |
| 2024-12-04 | 7.22 | 7.16 | -0.09 | -1.24% | 7.14 | 7.23 | 90997 | 6535.19 | 0.48% |
| 2024-12-03 | 7.20 | 7.25 | 0.05 | 0.69% | 7.16 | 7.26 | 117357 | 8460.60 | 0.61% |
| 2024-12-02 | 7.15 | 7.20 | 0.05 | 0.70% | 7.14 | 7.21 | 99086 | 7116.60 | 0.52% |
| 2024-11-29 | 7.12 | 7.15 | 0.02 | 0.28% | 7.08 | 7.19 | 110140 | 7875.59 | 0.58% |
| 2024-11-28 | 7.15 | 7.13 | -0.04 | -0.56% | 7.11 | 7.18 | 94197 | 6728.08 | 0.49% |
上证大盘股票行情在线 K线走势图
