三峡水利 (600116) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	6.83	6.91	0.07	1.02%	6.81	6.92	130754	9008	0.68%
2025-04-02	6.90	6.84	-0.06	-0.87%	6.83	6.90	75518	5169	0.39%
2025-04-01	6.83	6.90	0.09	1.32%	6.81	6.91	114684	7883	0.60%
2025-03-31	6.83	6.81	-0.02	-0.29%	6.80	6.91	106013	7258	0.55%
2025-03-28	6.87	6.83	-0.03	-0.44%	6.80	6.89	80775	5521	0.42%
2025-03-27	6.93	6.86	-0.07	-1.01%	6.85	6.96	116308	7999	0.61%
2025-03-26	6.97	6.93	-0.04	-0.57%	6.87	6.97	124758	8633	0.65%
2025-03-25	6.88	6.97	0.09	1.31%	6.84	6.97	180936	12546	0.95%
2025-03-24	6.82	6.88	0.07	1.03%	6.80	6.89	141792	9699	0.74%
2025-03-21	6.81	6.81	0.00	0.00%	6.78	6.85	111721	7625	0.58%
2025-03-20	6.83	6.81	-0.01	-0.15%	6.80	6.85	78380	5347	0.41%
2025-03-19	6.80	6.82	0.02	0.29%	6.79	6.86	121193	8282	0.63%
2025-03-18	6.83	6.80	-0.02	-0.29%	6.78	6.83	66220	4501	0.35%
2025-03-17	6.88	6.82	-0.01	-0.15%	6.81	6.89	104940	7176	0.55%
2025-03-14	6.82	6.83	0.01	0.15%	6.79	6.83	113172	7711	0.59%
2025-03-13	6.78	6.82	0.04	0.59%	6.77	6.83	126115	8583	0.66%
2025-03-12	6.77	6.78	0.02	0.30%	6.74	6.80	80718	5464	0.42%
2025-03-11	6.72	6.76	0.02	0.30%	6.70	6.77	57784	3893	0.30%
2025-03-10	6.72	6.74	0.01	0.15%	6.70	6.74	43749	2939	0.23%
2025-03-07	6.71	6.73	0.02	0.30%	6.69	6.76	64653	4349	0.34%
2025-03-06	6.71	6.71	0.01	0.15%	6.68	6.72	57451	3853	0.30%
2025-03-05	6.70	6.70	-0.01	-0.15%	6.66	6.72	51989	3474	0.27%
2025-03-04	6.71	6.71	0.01	0.15%	6.68	6.72	50649	3394	0.26%
2025-03-03	6.75	6.70	-0.05	-0.74%	6.70	6.77	80658	5433	0.42%
2025-02-28	6.75	6.75	-0.01	-0.15%	6.72	6.78	88556	5976	0.46%
2025-02-27	6.77	6.76	0.00	0.00%	6.71	6.78	71436	4812	0.37%
2025-02-26	6.76	6.76	0.03	0.45%	6.74	6.77	69643	4702	0.36%
2025-02-25	6.75	6.73	-0.04	-0.59%	6.71	6.78	58088	3918	0.30%
2025-02-24	6.73	6.77	0.04	0.59%	6.71	6.80	103334	6994	0.54%
2025-02-21	6.72	6.73	0.01	0.15%	6.69	6.74	59827	4020	0.31%
2025-02-20	6.75	6.72	-0.03	-0.44%	6.68	6.77	85348	5737	0.45%
2025-02-19	6.77	6.75	-0.06	-0.88%	6.72	6.80	92601	6250	0.48%
2025-02-18	6.82	6.81	0.00	0.00%	6.75	6.85	91778	6252	0.48%
2025-02-17	6.80	6.81	0.02	0.29%	6.75	6.83	95409	6481	0.50%
2025-02-14	6.78	6.79	-0.01	-0.15%	6.76	6.81	72521	4921	0.38%
2025-02-13	6.85	6.80	-0.04	-0.58%	6.79	6.85	77509	5284	0.41%
2025-02-12	6.81	6.84	0.00	0.00%	6.79	6.85	61557	4198	0.32%
2025-02-11	6.86	6.84	-0.01	-0.15%	6.78	6.87	84475	5756	0.44%
2025-02-10	6.87	6.85	-0.01	-0.15%	6.84	6.90	79908	5483	0.42%
2025-02-07	6.86	6.86	0.01	0.15%	6.81	6.90	107611	7387	0.56%
2025-02-06	6.76	6.85	0.06	0.88%	6.75	6.85	77148	5254	0.40%
2025-02-05	6.83	6.79	0.00	0.00%	6.75	6.83	68868	4677	0.36%
2025-01-27	6.75	6.79	0.04	0.59%	6.75	6.83	70210	4775	0.37%
2025-01-24	6.68	6.75	0.06	0.90%	6.68	6.75	53027	3563	0.28%
2025-01-23	6.73	6.69	-0.02	-0.30%	6.69	6.81	71511	4827	0.37%
2025-01-22	6.69	6.71	0.01	0.15%	6.65	6.72	44815	2997	0.23%
2025-01-21	6.73	6.70	-0.02	-0.30%	6.68	6.75	42837	2870	0.22%
2025-01-20	6.74	6.72	-0.01	-0.15%	6.72	6.79	60485	4078	0.32%
2025-01-17	6.71	6.73	0.02	0.30%	6.67	6.75	49139	3299	0.26%
2025-01-16	6.67	6.71	0.04	0.60%	6.67	6.78	80707	5432	0.42%
2025-01-15	6.71	6.67	-0.07	-1.04%	6.65	6.73	73773	4927	0.39%
2025-01-14	6.62	6.74	0.12	1.81%	6.60	6.74	77713	5202	0.41%
2025-01-13	6.58	6.62	0.04	0.61%	6.55	6.64	54259	3582	0.28%
2025-01-10	6.64	6.58	-0.06	-0.90%	6.58	6.65	53430	3533	0.28%
2025-01-09	6.70	6.64	-0.10	-1.48%	6.63	6.71	73495	4893	0.38%
2025-01-08	6.75	6.74	-0.02	-0.30%	6.61	6.76	73996	4956	0.39%
2025-01-07	6.86	6.81	-0.04	-0.58%	6.78	6.86	97306	6624	0.51%
2025-01-06	6.84	6.85	0.00	0.00%	6.81	6.88	70453	4818	0.37%
2025-01-03	6.85	6.85	0.01	0.15%	6.83	6.93	99391	6826	0.52%
2025-01-02	7.00	6.84	-0.15	-2.15%	6.81	7.00	113717	7863	0.59%
2024-12-31	7.08	6.99	-0.08	-1.13%	6.99	7.09	95243	6696	0.50%
2024-12-30	7.08	7.07	-0.04	-0.56%	7.06	7.12	75387	5338	0.39%
2024-12-27	7.07	7.11	0.04	0.57%	7.05	7.12	75274	5337	0.39%
2024-12-26	7.12	7.07	-0.05	-0.70%	7.06	7.13	72322	5123	0.38%