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 |
|---|
| 2025-12-18 | 6.47 | 6.53 | 0.04 | 0.62% | 6.45 | 6.56 | 120022 | 7819.60 | 0.63% |
| 2025-12-17 | 6.42 | 6.49 | 0.02 | 0.31% | 6.36 | 6.51 | 154339 | 9927.20 | 0.81% |
| 2025-12-16 | 6.39 | 6.47 | 0.09 | 1.41% | 6.37 | 6.56 | 181321 | 11707.73 | 0.95% |
| 2025-12-15 | 6.43 | 6.38 | -0.05 | -0.78% | 6.36 | 6.43 | 81917 | 5227.19 | 0.43% |
| 2025-12-12 | 6.37 | 6.43 | 0.07 | 1.10% | 6.35 | 6.43 | 108936 | 6963.28 | 0.57% |
| 2025-12-11 | 6.42 | 6.36 | -0.05 | -0.78% | 6.35 | 6.43 | 77271 | 4929.78 | 0.40% |
| 2025-12-10 | 6.41 | 6.41 | -0.01 | -0.16% | 6.37 | 6.43 | 81718 | 5226.61 | 0.43% |
| 2025-12-09 | 6.50 | 6.42 | -0.07 | -1.08% | 6.42 | 6.50 | 80998 | 5226.17 | 0.42% |
| 2025-12-08 | 6.51 | 6.49 | -0.02 | -0.31% | 6.49 | 6.52 | 71717 | 4662.07 | 0.38% |
| 2025-12-05 | 6.51 | 6.51 | 0.00 | 0.00% | 6.47 | 6.51 | 67594 | 4387.04 | 0.35% |
| 2025-12-04 | 6.53 | 6.51 | -0.02 | -0.31% | 6.49 | 6.54 | 64417 | 4194.02 | 0.34% |
| 2025-12-03 | 6.50 | 6.53 | 0.03 | 0.46% | 6.49 | 6.55 | 79469 | 5183.56 | 0.42% |
| 2025-12-02 | 6.50 | 6.50 | -0.01 | -0.15% | 6.47 | 6.51 | 53620 | 3478.69 | 0.28% |
| 2025-12-01 | 6.48 | 6.51 | 0.04 | 0.62% | 6.46 | 6.52 | 74908 | 4870.44 | 0.39% |
| 2025-11-28 | 6.48 | 6.47 | 0.00 | 0.00% | 6.45 | 6.49 | 54100 | 3499.17 | 0.28% |
| 2025-11-27 | 6.46 | 6.47 | 0.01 | 0.15% | 6.43 | 6.50 | 77893 | 5047.29 | 0.41% |
| 2025-11-26 | 6.46 | 6.46 | 0.01 | 0.16% | 6.45 | 6.48 | 67872 | 4388.05 | 0.35% |
| 2025-11-25 | 6.47 | 6.45 | -0.01 | -0.15% | 6.45 | 6.48 | 108835 | 7033.16 | 0.57% |
| 2025-11-24 | 6.51 | 6.46 | -0.05 | -0.77% | 6.42 | 6.54 | 157383 | 10160.58 | 0.82% |
| 2025-11-21 | 6.64 | 6.51 | -0.14 | -2.11% | 6.51 | 6.65 | 181793 | 11928.15 | 0.95% |
| 2025-11-20 | 6.67 | 6.65 | -0.01 | -0.15% | 6.64 | 6.70 | 76229 | 5085.63 | 0.40% |
| 2025-11-19 | 6.68 | 6.66 | -0.02 | -0.30% | 6.63 | 6.68 | 96759 | 6438.10 | 0.51% |
| 2025-11-18 | 6.76 | 6.68 | -0.08 | -1.18% | 6.67 | 6.76 | 120035 | 8045.66 | 0.63% |
| 2025-11-17 | 6.75 | 6.76 | 0.00 | 0.00% | 6.69 | 6.78 | 123219 | 8287.40 | 0.64% |
| 2025-11-14 | 6.77 | 6.76 | -0.01 | -0.15% | 6.75 | 6.80 | 93209 | 6322.20 | 0.49% |
| 2025-11-13 | 6.80 | 6.77 | -0.02 | -0.29% | 6.74 | 6.80 | 95033 | 6425.72 | 0.50% |
| 2025-11-12 | 6.83 | 6.79 | -0.04 | -0.59% | 6.78 | 6.83 | 87996 | 5981.06 | 0.46% |
| 2025-11-11 | 6.83 | 6.83 | 0.01 | 0.15% | 6.80 | 6.84 | 108213 | 7379.96 | 0.57% |
| 2025-11-10 | 6.82 | 6.82 | 0.02 | 0.29% | 6.78 | 6.83 | 120019 | 8180.36 | 0.63% |
| 2025-11-07 | 6.77 | 6.80 | 0.03 | 0.44% | 6.75 | 6.82 | 159849 | 10866.40 | 0.84% |
| 2025-11-06 | 6.78 | 6.77 | 0.01 | 0.15% | 6.74 | 6.79 | 129353 | 8759.95 | 0.68% |
| 2025-11-05 | 6.74 | 6.76 | 0.02 | 0.30% | 6.71 | 6.78 | 99616 | 6734.50 | 0.52% |
| 2025-11-04 | 6.73 | 6.74 | 0.01 | 0.15% | 6.70 | 6.77 | 97285 | 6562.27 | 0.51% |
| 2025-11-03 | 6.71 | 6.73 | 0.02 | 0.30% | 6.69 | 6.74 | 83901 | 5639.56 | 0.44% |
| 2025-10-31 | 6.81 | 6.71 | -0.10 | -1.47% | 6.69 | 6.81 | 164543 | 11069.06 | 0.86% |
| 2025-10-30 | 6.77 | 6.81 | 0.05 | 0.74% | 6.75 | 6.84 | 168574 | 11463.63 | 0.88% |
| 2025-10-29 | 6.79 | 6.76 | -0.04 | -0.59% | 6.71 | 6.79 | 118901 | 8022.10 | 0.62% |
| 2025-10-28 | 6.79 | 6.80 | 0.08 | 1.19% | 6.76 | 6.84 | 252348 | 17172.93 | 1.32% |
| 2025-10-27 | 6.71 | 6.72 | 0.04 | 0.60% | 6.67 | 6.74 | 98900 | 6634.53 | 0.52% |
| 2025-10-24 | 6.72 | 6.68 | -0.04 | -0.60% | 6.67 | 6.74 | 76725 | 5131.11 | 0.40% |
| 2025-10-23 | 6.67 | 6.72 | 0.05 | 0.75% | 6.67 | 6.74 | 124343 | 8330.67 | 0.65% |
| 2025-10-22 | 6.64 | 6.67 | 0.03 | 0.45% | 6.64 | 6.69 | 89360 | 5959.94 | 0.47% |
| 2025-10-21 | 6.61 | 6.64 | 0.02 | 0.30% | 6.61 | 6.65 | 58409 | 3878.62 | 0.31% |
| 2025-10-20 | 6.64 | 6.62 | 0.00 | 0.00% | 6.60 | 6.64 | 53834 | 3560.60 | 0.28% |
| 2025-10-17 | 6.64 | 6.62 | -0.03 | -0.45% | 6.60 | 6.66 | 72280 | 4788.65 | 0.38% |
| 2025-10-16 | 6.66 | 6.65 | -0.01 | -0.15% | 6.64 | 6.67 | 70474 | 4690.54 | 0.37% |
| 2025-10-15 | 6.64 | 6.66 | 0.00 | 0.00% | 6.63 | 6.67 | 79942 | 5319.92 | 0.42% |
| 2025-10-14 | 6.63 | 6.66 | 0.04 | 0.60% | 6.61 | 6.67 | 109953 | 7311.05 | 0.58% |
| 2025-10-13 | 6.60 | 6.62 | -0.04 | -0.60% | 6.55 | 6.63 | 101649 | 6704.37 | 0.53% |
| 2025-10-10 | 6.60 | 6.66 | 0.07 | 1.06% | 6.57 | 6.68 | 140177 | 9305.21 | 0.73% |
| 2025-10-09 | 6.53 | 6.59 | 0.06 | 0.92% | 6.53 | 6.60 | 77553 | 5098.68 | 0.41% |
| 2025-09-30 | 6.56 | 6.53 | -0.04 | -0.61% | 6.52 | 6.57 | 64305 | 4202.90 | 0.34% |
| 2025-09-29 | 6.53 | 6.57 | 0.04 | 0.61% | 6.51 | 6.58 | 72604 | 4748.49 | 0.38% |
| 2025-09-26 | 6.54 | 6.53 | -0.01 | -0.15% | 6.52 | 6.56 | 50945 | 3333.33 | 0.27% |
| 2025-09-25 | 6.62 | 6.54 | -0.07 | -1.06% | 6.53 | 6.62 | 107054 | 7018.58 | 0.56% |
| 2025-09-24 | 6.59 | 6.61 | 0.01 | 0.15% | 6.57 | 6.64 | 80302 | 5309.61 | 0.42% |
| 2025-09-23 | 6.66 | 6.60 | -0.06 | -0.90% | 6.57 | 6.66 | 90022 | 5941.70 | 0.47% |
| 2025-09-22 | 6.68 | 6.66 | -0.02 | -0.30% | 6.64 | 6.69 | 64142 | 4271.97 | 0.34% |
| 2025-09-19 | 6.67 | 6.68 | 0.01 | 0.15% | 6.66 | 6.69 | 55849 | 3728.84 | 0.29% |
| 2025-09-18 | 6.71 | 6.67 | -0.04 | -0.60% | 6.66 | 6.72 | 102233 | 6835.68 | 0.53% |
| 2025-09-17 | 6.69 | 6.71 | 0.01 | 0.15% | 6.68 | 6.72 | 74634 | 5001.81 | 0.39% |
| 2025-09-16 | 6.68 | 6.70 | 0.02 | 0.30% | 6.66 | 6.70 | 75360 | 5033.60 | 0.39% |
| 2025-09-15 | 6.70 | 6.68 | -0.02 | -0.30% | 6.67 | 6.71 | 74565 | 4981.83 | 0.39% |
| 2025-09-12 | 6.71 | 6.70 | -0.01 | -0.15% | 6.69 | 6.72 | 66242 | 4438.23 | 0.35% |
| 2025-09-11 | 6.69 | 6.71 | 0.03 | 0.45% | 6.66 | 6.71 | 69836 | 4669.16 | 0.37% |
| 2025-09-10 | 6.70 | 6.68 | -0.01 | -0.15% | 6.67 | 6.70 | 65570 | 4379.89 | 0.34% |
| 2025-09-09 | 6.71 | 6.69 | -0.02 | -0.30% | 6.68 | 6.72 | 67608 | 4527.30 | 0.35% |
| 2025-09-08 | 6.72 | 6.71 | -0.01 | -0.15% | 6.70 | 6.73 | 82121 | 5511.95 | 0.43% |
| 2025-09-05 | 6.70 | 6.72 | 0.02 | 0.30% | 6.67 | 6.72 | 63913 | 4281.78 | 0.33% |
| 2025-09-04 | 6.68 | 6.70 | 0.02 | 0.30% | 6.67 | 6.70 | 64684 | 4325.50 | 0.34% |
| 2025-09-03 | 6.74 | 6.68 | -0.06 | -0.89% | 6.68 | 6.75 | 80107 | 5367.69 | 0.42% |
| 2025-09-02 | 6.71 | 6.74 | 0.02 | 0.30% | 6.70 | 6.75 | 97350 | 6546.22 | 0.51% |
| 2025-09-01 | 6.72 | 6.72 | -0.01 | -0.15% | 6.70 | 6.74 | 78370 | 5259.66 | 0.41% |
| 2025-08-29 | 6.74 | 6.73 | -0.01 | -0.15% | 6.72 | 6.77 | 77575 | 5229.21 | 0.41% |
| 2025-08-28 | 6.75 | 6.74 | -0.02 | -0.30% | 6.68 | 6.77 | 155971 | 10485.31 | 0.82% |
| 2025-08-27 | 6.82 | 6.76 | -0.06 | -0.88% | 6.76 | 6.83 | 142989 | 9714.81 | 0.75% |
| 2025-08-26 | 6.82 | 6.82 | 0.00 | 0.00% | 6.80 | 6.83 | 107355 | 7319.35 | 0.56% |
| 2025-08-25 | 6.81 | 6.82 | 0.03 | 0.44% | 6.79 | 6.83 | 159574 | 10869.82 | 0.83% |
| 2025-08-22 | 6.79 | 6.79 | -0.01 | -0.15% | 6.76 | 6.80 | 124783 | 8454.61 | 0.65% |
| 2025-08-21 | 6.78 | 6.80 | 0.02 | 0.29% | 6.76 | 6.81 | 125011 | 8497.68 | 0.65% |
上证大盘股票行情在线 K线走势图
三峡水利(600116)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
