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
2025-10-31	6.81	6.71	-0.10	-1.47%	6.69	6.81	164543	11069	0.86%
2025-10-30	6.77	6.81	0.05	0.74%	6.75	6.84	168574	11463	0.88%
2025-10-29	6.79	6.76	-0.04	-0.59%	6.71	6.79	118901	8022	0.62%
2025-10-28	6.79	6.80	0.08	1.19%	6.76	6.84	252348	17172	1.32%
2025-10-27	6.71	6.72	0.04	0.60%	6.67	6.74	98900	6634	0.52%
2025-10-24	6.72	6.68	-0.04	-0.60%	6.67	6.74	76725	5131	0.40%
2025-10-23	6.67	6.72	0.05	0.75%	6.67	6.74	124343	8330	0.65%
2025-10-22	6.64	6.67	0.03	0.45%	6.64	6.69	89360	5959	0.47%
2025-10-21	6.61	6.64	0.02	0.30%	6.61	6.65	58409	3878	0.31%
2025-10-20	6.64	6.62	0.00	0.00%	6.60	6.64	53834	3560	0.28%
2025-10-17	6.64	6.62	-0.03	-0.45%	6.60	6.66	72280	4788	0.38%
2025-10-16	6.66	6.65	-0.01	-0.15%	6.64	6.67	70474	4690	0.37%
2025-10-15	6.64	6.66	0.00	0.00%	6.63	6.67	79942	5319	0.42%
2025-10-14	6.63	6.66	0.04	0.60%	6.61	6.67	109953	7311	0.58%
2025-10-13	6.60	6.62	-0.04	-0.60%	6.55	6.63	101649	6704	0.53%
2025-10-10	6.60	6.66	0.07	1.06%	6.57	6.68	140177	9305	0.73%
2025-10-09	6.53	6.59	0.06	0.92%	6.53	6.60	77553	5098	0.41%
2025-09-30	6.56	6.53	-0.04	-0.61%	6.52	6.57	64305	4202	0.34%
2025-09-29	6.53	6.57	0.04	0.61%	6.51	6.58	72604	4748	0.38%
2025-09-26	6.54	6.53	-0.01	-0.15%	6.52	6.56	50945	3333	0.27%
2025-09-25	6.62	6.54	-0.07	-1.06%	6.53	6.62	107054	7018	0.56%
2025-09-24	6.59	6.61	0.01	0.15%	6.57	6.64	80302	5309	0.42%
2025-09-23	6.66	6.60	-0.06	-0.90%	6.57	6.66	90022	5941	0.47%
2025-09-22	6.68	6.66	-0.02	-0.30%	6.64	6.69	64142	4271	0.34%
2025-09-19	6.67	6.68	0.01	0.15%	6.66	6.69	55849	3728	0.29%
2025-09-18	6.71	6.67	-0.04	-0.60%	6.66	6.72	102233	6835	0.53%
2025-09-17	6.69	6.71	0.01	0.15%	6.68	6.72	74634	5001	0.39%
2025-09-16	6.68	6.70	0.02	0.30%	6.66	6.70	75360	5033	0.39%
2025-09-15	6.70	6.68	-0.02	-0.30%	6.67	6.71	74565	4981	0.39%
2025-09-12	6.71	6.70	-0.01	-0.15%	6.69	6.72	66242	4438	0.35%
2025-09-11	6.69	6.71	0.03	0.45%	6.66	6.71	69836	4669	0.37%
2025-09-10	6.70	6.68	-0.01	-0.15%	6.67	6.70	65570	4379	0.34%
2025-09-09	6.71	6.69	-0.02	-0.30%	6.68	6.72	67608	4527	0.35%
2025-09-08	6.72	6.71	-0.01	-0.15%	6.70	6.73	82121	5511	0.43%
2025-09-05	6.70	6.72	0.02	0.30%	6.67	6.72	63913	4281	0.33%
2025-09-04	6.68	6.70	0.02	0.30%	6.67	6.70	64684	4325	0.34%
2025-09-03	6.74	6.68	-0.06	-0.89%	6.68	6.75	80107	5367	0.42%
2025-09-02	6.71	6.74	0.02	0.30%	6.70	6.75	97350	6546	0.51%
2025-09-01	6.72	6.72	-0.01	-0.15%	6.70	6.74	78370	5259	0.41%
2025-08-29	6.74	6.73	-0.01	-0.15%	6.72	6.77	77575	5229	0.41%
2025-08-28	6.75	6.74	-0.02	-0.30%	6.68	6.77	155971	10485	0.82%
2025-08-27	6.82	6.76	-0.06	-0.88%	6.76	6.83	142989	9714	0.75%
2025-08-26	6.82	6.82	0.00	0.00%	6.80	6.83	107355	7319	0.56%
2025-08-25	6.81	6.82	0.03	0.44%	6.79	6.83	159574	10869	0.83%
2025-08-22	6.79	6.79	-0.01	-0.15%	6.76	6.80	124783	8454	0.65%
2025-08-21	6.78	6.80	0.02	0.29%	6.76	6.81	125011	8497	0.65%
2025-08-20	6.76	6.78	0.02	0.30%	6.74	6.78	90159	6090	0.47%
2025-08-19	6.77	6.76	-0.01	-0.15%	6.75	6.78	76754	5190	0.40%
2025-08-18	6.75	6.77	0.02	0.30%	6.75	6.79	126488	8566	0.66%
2025-08-15	6.74	6.75	0.00	0.00%	6.72	6.77	84474	5703	0.44%
2025-08-14	6.78	6.75	-0.03	-0.44%	6.74	6.79	86959	5879	0.45%
2025-08-13	6.78	6.78	0.00	0.00%	6.76	6.80	91537	6207	0.48%
2025-08-12	6.79	6.78	-0.02	-0.29%	6.77	6.80	74538	5055	0.39%
2025-08-11	6.78	6.80	0.02	0.29%	6.75	6.80	71671	4858	0.37%
2025-08-08	6.78	6.78	0.01	0.15%	6.76	6.79	75025	5087	0.39%
2025-08-07	6.79	6.77	-0.02	-0.29%	6.76	6.79	62859	4255	0.33%
2025-08-06	6.80	6.79	-0.01	-0.15%	6.76	6.80	80071	5426	0.42%
2025-08-05	6.78	6.80	0.03	0.44%	6.76	6.80	70954	4813	0.37%
2025-08-04	6.74	6.77	0.01	0.15%	6.73	6.78	62818	4242	0.33%
2025-08-01	6.81	6.76	-0.02	-0.29%	6.76	6.81	95198	6448	0.50%
2025-07-31	6.87	6.82	-0.09	-1.30%	6.80	6.89	167106	11420	0.87%
2025-07-30	6.90	6.91	-0.01	-0.14%	6.89	6.95	125188	8665	0.65%
2025-07-29	6.94	6.92	-0.01	-0.14%	6.89	6.95	103029	7114	0.54%
2025-07-28	6.97	6.93	0.00	0.00%	6.92	6.97	111608	7748	0.58%
2025-07-25	6.97	6.93	-0.04	-0.57%	6.92	6.99	141230	9817	0.74%
2025-07-24	6.93	6.97	0.04	0.58%	6.89	6.97	149497	10373	0.78%