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
2025-09-15	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%
2025-07-23	7.03	6.93	-0.07	-1.00%	6.92	7.03	217782	15195	1.14%
2025-07-22	7.00	7.00	0.02	0.29%	6.93	7.01	300384	20950	1.57%
2025-07-21	7.00	6.98	0.14	2.05%	6.92	7.03	393994	27470	2.06%
2025-07-18	6.83	6.84	0.03	0.44%	6.81	6.85	85865	5862	0.45%
2025-07-17	6.82	6.81	-0.02	-0.29%	6.80	6.83	72907	4969	0.38%
2025-07-16	6.80	6.83	0.01	0.15%	6.80	6.84	70619	4819	0.37%
2025-07-15	6.91	6.82	-0.09	-1.30%	6.78	6.91	162295	11083	0.85%
2025-07-14	6.91	6.91	-0.02	-0.29%	6.89	6.97	138856	9623	0.73%
2025-07-11	6.93	6.93	0.00	0.00%	6.89	6.95	134516	9305	0.70%
2025-07-10	6.92	6.93	0.00	0.00%	6.90	6.95	101232	7004	0.53%
2025-07-09	6.95	6.93	-0.03	-0.43%	6.91	7.02	188408	13098	0.99%
2025-07-08	6.98	6.96	-0.02	-0.29%	6.90	6.98	186065	12910	0.97%
2025-07-07	6.91	6.98	0.11	1.60%	6.88	6.98	245137	17004	1.28%
2025-07-04	6.86	6.87	0.01	0.15%	6.86	6.90	118185	8133	0.62%
2025-07-03	6.88	6.86	-0.02	-0.29%	6.84	6.88	74113	5086	0.39%
2025-07-02	6.87	6.88	0.00	0.00%	6.85	6.88	83632	5742	0.44%
2025-07-01	6.85	6.88	0.03	0.44%	6.83	6.89	111784	7681	0.58%
2025-06-30	6.85	6.85	0.00	0.00%	6.83	6.86	85317	5838	0.45%
2025-06-27	6.86	6.85	0.00	0.00%	6.82	6.87	87286	5972	0.46%
2025-06-26	6.86	6.85	0.00	0.00%	6.82	6.87	135801	9297	0.71%
2025-06-25	6.78	6.85	0.06	0.88%	6.77	6.87	158549	10840	0.83%
2025-06-24	6.77	6.79	0.02	0.30%	6.75	6.79	93814	6359	0.49%
2025-06-23	6.77	6.77	-0.04	-0.59%	6.72	6.81	113305	7661	0.59%
2025-06-20	6.72	6.81	0.09	1.34%	6.72	6.89	142399	9686	0.74%
2025-06-19	6.78	6.72	-0.06	-0.88%	6.71	6.79	93026	6265	0.49%
2025-06-18	6.76	6.78	-0.05	-0.73%	6.76	6.80	81247	5508	0.42%
2025-06-17	6.75	6.83	0.06	0.89%	6.75	6.93	122552	8369	0.64%
2025-06-16	6.76	6.77	0.00	0.00%	6.74	6.79	67733	4581	0.35%
2025-06-13	6.80	6.77	-0.04	-0.59%	6.77	6.84	102573	6963	0.54%
2025-06-12	6.86	6.81	-0.07	-1.02%	6.80	6.87	107418	7331	0.56%
2025-06-11	6.88	6.88	0.01	0.15%	6.85	6.89	79705	5480	0.42%
2025-06-10	6.92	6.87	-0.07	-1.01%	6.83	6.94	165467	11395	0.87%
2025-06-09	6.90	6.94	-0.06	-0.86%	6.86	6.95	229663	15878	1.20%