XD三峡水(600116)股票行情
XD三峡水(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 |
|---|
| 2025-08-01 | 6.81 | 6.76 | -0.02 | -0.29% | 6.76 | 6.81 | 95198 | 6448.09 | 0.50% |
| 2025-07-31 | 6.87 | 6.82 | -0.09 | -1.30% | 6.80 | 6.89 | 167106 | 11420.13 | 0.87% |
| 2025-07-30 | 6.90 | 6.91 | -0.01 | -0.14% | 6.89 | 6.95 | 125188 | 8665.91 | 0.65% |
| 2025-07-29 | 6.94 | 6.92 | -0.01 | -0.14% | 6.89 | 6.95 | 103029 | 7114.47 | 0.54% |
| 2025-07-28 | 6.97 | 6.93 | 0.00 | 0.00% | 6.92 | 6.97 | 111608 | 7748.19 | 0.58% |
| 2025-07-25 | 6.97 | 6.93 | -0.04 | -0.57% | 6.92 | 6.99 | 141230 | 9817.70 | 0.74% |
| 2025-07-24 | 6.93 | 6.97 | 0.04 | 0.58% | 6.89 | 6.97 | 149497 | 10373.60 | 0.78% |
| 2025-07-23 | 7.03 | 6.93 | -0.07 | -1.00% | 6.92 | 7.03 | 217782 | 15195.78 | 1.14% |
| 2025-07-22 | 7.00 | 7.00 | 0.02 | 0.29% | 6.93 | 7.01 | 300384 | 20950.14 | 1.57% |
| 2025-07-21 | 7.00 | 6.98 | 0.14 | 2.05% | 6.92 | 7.03 | 393994 | 27470.16 | 2.06% |
| 2025-07-18 | 6.83 | 6.84 | 0.03 | 0.44% | 6.81 | 6.85 | 85865 | 5862.10 | 0.45% |
| 2025-07-17 | 6.82 | 6.81 | -0.02 | -0.29% | 6.80 | 6.83 | 72907 | 4969.03 | 0.38% |
| 2025-07-16 | 6.80 | 6.83 | 0.01 | 0.15% | 6.80 | 6.84 | 70619 | 4819.33 | 0.37% |
| 2025-07-15 | 6.91 | 6.82 | -0.09 | -1.30% | 6.78 | 6.91 | 162295 | 11083.55 | 0.85% |
| 2025-07-14 | 6.91 | 6.91 | -0.02 | -0.29% | 6.89 | 6.97 | 138856 | 9623.52 | 0.73% |
| 2025-07-11 | 6.93 | 6.93 | 0.00 | 0.00% | 6.89 | 6.95 | 134516 | 9305.09 | 0.70% |
| 2025-07-10 | 6.92 | 6.93 | 0.00 | 0.00% | 6.90 | 6.95 | 101232 | 7004.88 | 0.53% |
| 2025-07-09 | 6.95 | 6.93 | -0.03 | -0.43% | 6.91 | 7.02 | 188408 | 13098.22 | 0.99% |
| 2025-07-08 | 6.98 | 6.96 | -0.02 | -0.29% | 6.90 | 6.98 | 186065 | 12910.16 | 0.97% |
| 2025-07-07 | 6.91 | 6.98 | 0.11 | 1.60% | 6.88 | 6.98 | 245137 | 17004.39 | 1.28% |
| 2025-07-04 | 6.86 | 6.87 | 0.01 | 0.15% | 6.86 | 6.90 | 118185 | 8133.84 | 0.62% |
| 2025-07-03 | 6.88 | 6.86 | -0.02 | -0.29% | 6.84 | 6.88 | 74113 | 5086.63 | 0.39% |
| 2025-07-02 | 6.87 | 6.88 | 0.00 | 0.00% | 6.85 | 6.88 | 83632 | 5742.17 | 0.44% |
| 2025-07-01 | 6.85 | 6.88 | 0.03 | 0.44% | 6.83 | 6.89 | 111784 | 7681.30 | 0.58% |
| 2025-06-30 | 6.85 | 6.85 | 0.00 | 0.00% | 6.83 | 6.86 | 85317 | 5838.01 | 0.45% |
| 2025-06-27 | 6.86 | 6.85 | 0.00 | 0.00% | 6.82 | 6.87 | 87286 | 5972.46 | 0.46% |
| 2025-06-26 | 6.86 | 6.85 | 0.00 | 0.00% | 6.82 | 6.87 | 135801 | 9297.68 | 0.71% |
| 2025-06-25 | 6.78 | 6.85 | 0.06 | 0.88% | 6.77 | 6.87 | 158549 | 10840.71 | 0.83% |
| 2025-06-24 | 6.77 | 6.79 | 0.02 | 0.30% | 6.75 | 6.79 | 93814 | 6359.71 | 0.49% |
| 2025-06-23 | 6.77 | 6.77 | -0.04 | -0.59% | 6.72 | 6.81 | 113305 | 7661.57 | 0.59% |
| 2025-06-20 | 6.72 | 6.81 | 0.09 | 1.34% | 6.72 | 6.89 | 142399 | 9686.89 | 0.74% |
| 2025-06-19 | 6.78 | 6.72 | -0.06 | -0.88% | 6.71 | 6.79 | 93026 | 6265.10 | 0.49% |
| 2025-06-18 | 6.76 | 6.78 | -0.05 | -0.73% | 6.76 | 6.80 | 81247 | 5508.00 | 0.42% |
| 2025-06-17 | 6.75 | 6.83 | 0.06 | 0.89% | 6.75 | 6.93 | 122552 | 8369.49 | 0.64% |
| 2025-06-16 | 6.76 | 6.77 | 0.00 | 0.00% | 6.74 | 6.79 | 67733 | 4581.38 | 0.35% |
| 2025-06-13 | 6.80 | 6.77 | -0.04 | -0.59% | 6.77 | 6.84 | 102573 | 6963.26 | 0.54% |
| 2025-06-12 | 6.86 | 6.81 | -0.07 | -1.02% | 6.80 | 6.87 | 107418 | 7331.67 | 0.56% |
| 2025-06-11 | 6.88 | 6.88 | 0.01 | 0.15% | 6.85 | 6.89 | 79705 | 5480.08 | 0.42% |
| 2025-06-10 | 6.92 | 6.87 | -0.07 | -1.01% | 6.83 | 6.94 | 165467 | 11395.54 | 0.87% |
| 2025-06-09 | 6.90 | 6.94 | -0.06 | -0.86% | 6.86 | 6.95 | 229663 | 15878.91 | 1.20% |
| 2025-06-06 | 6.84 | 7.00 | 0.16 | 2.34% | 6.80 | 7.10 | 339803 | 23667.05 | 1.78% |
| 2025-06-05 | 6.88 | 6.84 | -0.01 | -0.15% | 6.82 | 6.88 | 97970 | 6702.51 | 0.51% |
| 2025-06-04 | 6.81 | 6.85 | 0.04 | 0.59% | 6.77 | 6.88 | 114231 | 7785.84 | 0.60% |
| 2025-06-03 | 6.84 | 6.81 | -0.04 | -0.58% | 6.73 | 6.84 | 138902 | 9414.35 | 0.73% |
| 2025-05-30 | 6.90 | 6.85 | -0.09 | -1.30% | 6.85 | 6.95 | 131558 | 9059.58 | 0.69% |
| 2025-05-29 | 6.97 | 6.94 | 0.09 | 1.31% | 6.92 | 7.04 | 231918 | 16160.40 | 1.21% |
| 2025-05-28 | 6.85 | 6.85 | -0.01 | -0.15% | 6.83 | 6.87 | 97688 | 6692.36 | 0.51% |
| 2025-05-27 | 6.90 | 6.86 | -0.04 | -0.58% | 6.83 | 6.90 | 101612 | 6967.10 | 0.53% |
| 2025-05-26 | 6.91 | 6.90 | -0.02 | -0.29% | 6.87 | 6.93 | 93744 | 6456.35 | 0.49% |
| 2025-05-23 | 6.91 | 6.92 | 0.01 | 0.14% | 6.88 | 6.94 | 133198 | 9203.56 | 0.70% |
| 2025-05-22 | 7.00 | 6.91 | -0.13 | -1.85% | 6.90 | 7.04 | 190227 | 13192.02 | 0.99% |
| 2025-05-21 | 7.10 | 7.04 | -0.05 | -0.71% | 7.02 | 7.10 | 216247 | 15252.34 | 1.13% |
| 2025-05-20 | 6.89 | 7.09 | 0.21 | 3.05% | 6.87 | 7.10 | 416766 | 29304.67 | 2.18% |
| 2025-05-19 | 6.86 | 6.88 | 0.02 | 0.29% | 6.83 | 6.90 | 140120 | 9631.15 | 0.73% |
| 2025-05-16 | 6.91 | 6.86 | -0.06 | -0.87% | 6.85 | 6.94 | 193929 | 13324.65 | 1.01% |
| 2025-05-15 | 6.93 | 6.92 | -0.03 | -0.43% | 6.91 | 7.00 | 183023 | 12739.74 | 0.96% |
| 2025-05-14 | 6.95 | 6.95 | -0.03 | -0.43% | 6.87 | 6.96 | 197913 | 13694.14 | 1.04% |
| 2025-05-13 | 6.97 | 6.98 | 0.02 | 0.29% | 6.90 | 6.99 | 219387 | 15218.21 | 1.15% |
| 2025-05-12 | 7.00 | 6.96 | -0.04 | -0.57% | 6.92 | 7.03 | 248926 | 17306.02 | 1.30% |
| 2025-05-09 | 7.13 | 7.00 | -0.15 | -2.10% | 6.99 | 7.13 | 316064 | 22280.66 | 1.65% |
| 2025-05-08 | 7.10 | 7.15 | 0.03 | 0.42% | 7.06 | 7.15 | 314401 | 22352.73 | 1.64% |
| 2025-05-07 | 7.21 | 7.12 | -0.09 | -1.25% | 7.10 | 7.25 | 419832 | 29954.80 | 2.20% |
| 2025-05-06 | 7.34 | 7.21 | -0.13 | -1.77% | 7.08 | 7.34 | 605585 | 43331.30 | 3.17% |
| 2025-04-30 | 7.10 | 7.34 | 0.19 | 2.66% | 7.00 | 7.42 | 642025 | 46521.16 | 3.36% |
| 2025-04-29 | 7.61 | 7.15 | -0.46 | -6.04% | 7.10 | 7.61 | 1194348 | 86992.16 | 6.25% |
| 2025-04-28 | 7.43 | 7.61 | 0.69 | 9.97% | 7.42 | 7.61 | 1299658 | 98474.23 | 6.80% |
| 2025-04-25 | 6.77 | 6.92 | 0.18 | 2.67% | 6.59 | 6.99 | 449243 | 30608.54 | 2.35% |
| 2025-04-24 | 6.67 | 6.74 | 0.07 | 1.05% | 6.66 | 6.76 | 138218 | 9298.68 | 0.72% |
| 2025-04-23 | 6.73 | 6.67 | -0.02 | -0.30% | 6.66 | 6.73 | 71021 | 4747.09 | 0.37% |
| 2025-04-22 | 6.67 | 6.69 | 0.01 | 0.15% | 6.66 | 6.74 | 68432 | 4587.86 | 0.36% |
| 2025-04-21 | 6.67 | 6.68 | 0.01 | 0.15% | 6.66 | 6.71 | 55665 | 3722.85 | 0.29% |
| 2025-04-18 | 6.71 | 6.67 | -0.03 | -0.45% | 6.62 | 6.71 | 60818 | 4046.03 | 0.32% |
| 2025-04-17 | 6.72 | 6.70 | -0.03 | -0.45% | 6.68 | 6.73 | 58105 | 3897.69 | 0.30% |
| 2025-04-16 | 6.68 | 6.73 | 0.03 | 0.45% | 6.66 | 6.74 | 109953 | 7373.22 | 0.58% |
| 2025-04-15 | 6.68 | 6.70 | 0.02 | 0.30% | 6.62 | 6.70 | 83787 | 5577.63 | 0.44% |
| 2025-04-14 | 6.63 | 6.68 | 0.07 | 1.06% | 6.60 | 6.68 | 98393 | 6545.22 | 0.51% |
| 2025-04-11 | 6.65 | 6.61 | -0.06 | -0.90% | 6.59 | 6.65 | 100492 | 6651.22 | 0.53% |
| 2025-04-10 | 6.72 | 6.67 | -0.03 | -0.45% | 6.63 | 6.74 | 166332 | 11118.79 | 0.87% |
| 2025-04-09 | 6.69 | 6.70 | -0.02 | -0.30% | 6.54 | 6.75 | 173700 | 11551.29 | 0.91% |
| 2025-04-08 | 6.41 | 6.72 | 0.31 | 4.84% | 6.41 | 6.74 | 252012 | 16781.93 | 1.32% |
上证大盘股票行情在线 K线走势图
