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
2025-12-16	6.39	6.47	0.09	1.41%	6.37	6.56	181321	11707	0.95%
2025-12-15	6.43	6.38	-0.05	-0.78%	6.36	6.43	81917	5227	0.43%
2025-12-12	6.37	6.43	0.07	1.10%	6.35	6.43	108936	6963	0.57%
2025-12-11	6.42	6.36	-0.05	-0.78%	6.35	6.43	77271	4929	0.40%
2025-12-10	6.41	6.41	-0.01	-0.16%	6.37	6.43	81718	5226	0.43%
2025-12-09	6.50	6.42	-0.07	-1.08%	6.42	6.50	80998	5226	0.42%
2025-12-08	6.51	6.49	-0.02	-0.31%	6.49	6.52	71717	4662	0.38%
2025-12-05	6.51	6.51	0.00	0.00%	6.47	6.51	67594	4387	0.35%
2025-12-04	6.53	6.51	-0.02	-0.31%	6.49	6.54	64417	4194	0.34%
2025-12-03	6.50	6.53	0.03	0.46%	6.49	6.55	79469	5183	0.42%
2025-12-02	6.50	6.50	-0.01	-0.15%	6.47	6.51	53620	3478	0.28%
2025-12-01	6.48	6.51	0.04	0.62%	6.46	6.52	74908	4870	0.39%
2025-11-28	6.48	6.47	0.00	0.00%	6.45	6.49	54100	3499	0.28%
2025-11-27	6.46	6.47	0.01	0.15%	6.43	6.50	77893	5047	0.41%
2025-11-26	6.46	6.46	0.01	0.16%	6.45	6.48	67872	4388	0.35%
2025-11-25	6.47	6.45	-0.01	-0.15%	6.45	6.48	108835	7033	0.57%
2025-11-24	6.51	6.46	-0.05	-0.77%	6.42	6.54	157383	10160	0.82%
2025-11-21	6.64	6.51	-0.14	-2.11%	6.51	6.65	181793	11928	0.95%
2025-11-20	6.67	6.65	-0.01	-0.15%	6.64	6.70	76229	5085	0.40%
2025-11-19	6.68	6.66	-0.02	-0.30%	6.63	6.68	96759	6438	0.51%
2025-11-18	6.76	6.68	-0.08	-1.18%	6.67	6.76	120035	8045	0.63%
2025-11-17	6.75	6.76	0.00	0.00%	6.69	6.78	123219	8287	0.64%
2025-11-14	6.77	6.76	-0.01	-0.15%	6.75	6.80	93209	6322	0.49%
2025-11-13	6.80	6.77	-0.02	-0.29%	6.74	6.80	95033	6425	0.50%
2025-11-12	6.83	6.79	-0.04	-0.59%	6.78	6.83	87996	5981	0.46%
2025-11-11	6.83	6.83	0.01	0.15%	6.80	6.84	108213	7379	0.57%
2025-11-10	6.82	6.82	0.02	0.29%	6.78	6.83	120019	8180	0.63%
2025-11-07	6.77	6.80	0.03	0.44%	6.75	6.82	159849	10866	0.84%
2025-11-06	6.78	6.77	0.01	0.15%	6.74	6.79	129353	8759	0.68%
2025-11-05	6.74	6.76	0.02	0.30%	6.71	6.78	99616	6734	0.52%
2025-11-04	6.73	6.74	0.01	0.15%	6.70	6.77	97285	6562	0.51%
2025-11-03	6.71	6.73	0.02	0.30%	6.69	6.74	83901	5639	0.44%
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%