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
2026-03-20	6.86	6.91	0.05	0.73%	6.81	7.02	377470	26060	1.97%
2026-03-19	6.86	6.86	-0.02	-0.29%	6.81	6.94	235668	16214	1.23%
2026-03-18	6.85	6.88	0.03	0.44%	6.79	6.92	263410	18061	1.38%
2026-03-17	6.90	6.85	-0.05	-0.72%	6.83	6.96	173186	11932	0.91%
2026-03-16	6.96	6.90	-0.09	-1.29%	6.86	7.02	242923	16809	1.27%
2026-03-13	7.16	6.99	-0.13	-1.83%	6.97	7.17	338213	23825	1.77%
2026-03-12	7.05	7.12	0.08	1.14%	7.01	7.14	347086	24612	1.82%
2026-03-11	6.94	7.04	0.09	1.29%	6.83	7.05	323578	22570	1.69%
2026-03-10	6.97	6.95	0.00	0.00%	6.85	6.98	223858	15505	1.17%
2026-03-09	6.90	6.95	0.06	0.87%	6.89	7.00	273899	19039	1.43%
2026-03-06	6.80	6.89	0.05	0.73%	6.80	6.91	193679	13326	1.01%
2026-03-05	6.85	6.84	0.03	0.44%	6.79	6.89	263313	18003	1.38%
2026-03-04	6.78	6.81	-0.03	-0.44%	6.76	6.89	218583	14920	1.14%
2026-03-03	6.89	6.84	-0.07	-1.01%	6.81	6.97	232693	16001	1.22%
2026-03-02	6.90	6.91	0.00	0.00%	6.84	6.96	300372	20753	1.57%
2026-02-27	6.83	6.91	0.07	1.02%	6.79	6.94	287819	19823	1.51%
2026-02-26	6.78	6.84	0.07	1.03%	6.75	6.85	212348	14462	1.11%
2026-02-25	6.72	6.77	0.08	1.20%	6.67	6.87	287992	19566	1.51%
2026-02-24	6.54	6.69	0.20	3.08%	6.52	6.74	250765	16671	1.31%
2026-02-13	6.61	6.49	-0.13	-1.96%	6.49	6.62	169686	11100	0.89%
2026-02-12	6.64	6.62	0.00	0.00%	6.57	6.65	101252	6693	0.53%
2026-02-11	6.60	6.62	0.03	0.46%	6.58	6.63	92226	6095	0.48%
2026-02-10	6.61	6.59	-0.03	-0.45%	6.57	6.63	82423	5436	0.43%
2026-02-09	6.64	6.62	0.02	0.30%	6.60	6.67	121227	8029	0.63%
2026-02-06	6.68	6.65	-0.05	-0.75%	6.64	6.73	137974	9222	0.72%
2026-02-05	6.81	6.70	-0.11	-1.62%	6.67	6.81	186568	12527	0.98%
2026-02-04	6.62	6.81	0.19	2.87%	6.60	6.81	240889	16164	1.26%
2026-02-03	6.62	6.62	0.00	0.00%	6.56	6.67	174364	11524	0.91%
2026-02-02	6.84	6.62	-0.23	-3.36%	6.59	6.84	305627	20483	1.60%
2026-01-30	6.78	6.85	0.06	0.88%	6.75	6.86	207314	14127	1.08%
2026-01-29	6.81	6.79	-0.02	-0.29%	6.77	6.84	212481	14439	1.11%
2026-01-28	6.78	6.81	0.03	0.44%	6.76	6.88	219415	14981	1.15%
2026-01-27	6.77	6.78	-0.02	-0.29%	6.67	6.82	194270	13099	1.02%
2026-01-26	6.82	6.80	0.00	0.00%	6.76	6.86	235744	16058	1.23%
2026-01-23	6.72	6.80	0.08	1.19%	6.71	6.82	196687	13334	1.03%
2026-01-22	6.68	6.72	0.03	0.45%	6.66	6.74	121448	8151	0.64%
2026-01-21	6.73	6.69	-0.04	-0.59%	6.66	6.73	150636	10079	0.79%
2026-01-20	6.67	6.73	0.06	0.90%	6.65	6.74	157258	10533	0.82%
2026-01-19	6.62	6.67	0.04	0.60%	6.60	6.69	160600	10704	0.84%
2026-01-16	6.62	6.63	0.02	0.30%	6.60	6.67	149591	9918	0.78%
2026-01-15	6.54	6.61	0.05	0.76%	6.51	6.61	104378	6857	0.55%
2026-01-14	6.60	6.56	-0.05	-0.76%	6.52	6.65	189725	12511	0.99%
2026-01-13	6.57	6.61	0.03	0.46%	6.55	6.65	159253	10507	0.83%
2026-01-12	6.54	6.58	0.05	0.77%	6.52	6.59	139674	9157	0.73%
2026-01-09	6.52	6.53	0.02	0.31%	6.50	6.54	110293	7194	0.58%
2026-01-08	6.51	6.51	0.00	0.00%	6.50	6.53	80644	5253	0.42%
2026-01-07	6.50	6.51	0.01	0.15%	6.50	6.53	122627	7984	0.64%
2026-01-06	6.46	6.50	0.04	0.62%	6.45	6.50	155170	10043	0.81%
2026-01-05	6.54	6.46	-0.08	-1.22%	6.42	6.56	215628	13986	1.13%
2025-12-31	6.59	6.54	-0.05	-0.76%	6.54	6.62	83514	5481	0.44%
2025-12-30	6.63	6.59	-0.06	-0.90%	6.56	6.65	126606	8352	0.66%
2025-12-29	6.65	6.65	0.01	0.15%	6.55	6.68	221880	14646	1.16%
2025-12-26	6.52	6.64	0.12	1.84%	6.50	6.76	217700	14443	1.14%
2025-12-25	6.53	6.52	-0.01	-0.15%	6.51	6.55	55741	3637	0.29%
2025-12-24	6.51	6.53	-0.01	-0.15%	6.51	6.56	64614	4219	0.34%
2025-12-23	6.53	6.54	-0.01	-0.15%	6.52	6.61	64000	4199	0.33%
2025-12-22	6.62	6.55	-0.08	-1.21%	6.52	6.62	138281	9082	0.72%
2025-12-19	6.65	6.63	0.10	1.53%	6.60	6.71	197713	13136	1.03%
2025-12-18	6.47	6.53	0.04	0.62%	6.45	6.56	120022	7819	0.63%
2025-12-17	6.42	6.49	0.02	0.31%	6.36	6.51	154339	9927	0.81%
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%