三峡水利( 600116.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-10-26 | 9.52 | 9.80 | 9.45 | 9.59 | 0.63% | -0.82% | 1.45% | 22,860,500 | 221,040,000 | 99% | 9.67 | 1.73% | 9.53 | 0.19% | 9.59 | 0.26% | 9.45 | 0.01% | -1.37% |  |
| 2021-10-25 | 9.30 | 9.65 | 9.23 | 9.53 | 2.47% | 0.26% | 0.83% | 20,241,400 | 192,391,000 | 82% | 9.51 | 1.19% | 9.51 | -0.82% | 9.56 | 0.41% | 9.45 | -0.91% | -1.44% |  |
| 2021-10-22 | 9.50 | 9.63 | 9.25 | 9.30 | -2.92% | -0.99% | -2.51% | 21,848,700 | 205,214,000 | 80% | 9.39 | -2.29% | 9.59 | -0.37% | 9.52 | 0.23% | 9.54 | -2.26% | -1.41% | |
| 2021-10-21 | 9.69 | 9.71 | 9.49 | 9.58 | -1.24% | -0.34% | -1.84% | 23,602,800 | 226,905,000 | 76% | 9.61 | -1.03% | 9.62 | 0.92% | 9.50 | 0.73% | 9.76 | -2.02% | -1.21% | |
| 2021-10-20 | 9.51 | 9.90 | 9.46 | 9.70 | -0.10% | -0.13% | -2.62% | 28,184,000 | 273,747,000 | 82% | 9.71 | 1.76% | 9.53 | 1.64% | 9.43 | 1.21% | 9.96 | -1.08% | -1.02% | |
| 2021-10-19 | 9.30 | 9.77 | 9.23 | 9.71 | 2.64% | 1.73% | -3.57% | 30,091,000 | 287,205,000 | 82% | 9.55 | 2.46% | 9.38 | 1.39% | 9.32 | -0.21% | 10.07 | -1.08% | -0.89% | |
| 2021-10-18 | 9.15 | 9.49 | 9.11 | 9.46 | 3.39% | 1.55% | -7.07% | 24,748,800 | 230,566,000 | 61% | 9.32 | 1.61% | 9.25 | 0.37% | 9.34 | -2.22% | 10.18 | -1.18% | -0.75% | |
| 2021-10-15 | 9.18 | 9.29 | 9.08 | 9.15 | -1.19% | -0.20% | -11.18% | 15,918,400 | 145,947,000 | 35% | 9.17 | -0.75% | 9.22 | -1.74% | 9.55 | -3.86% | 10.30 | -1.95% | -0.68% | |
| 2021-10-14 | 9.20 | 9.38 | 9.06 | 9.26 | 0.33% | 0.25% | -11.87% | 20,883,600 | 192,892,000 | 41% | 9.24 | 0.08% | 9.38 | -3.08% | 9.94 | -3.15% | 10.51 | -1.79% | -0.56% | |
| 2021-10-13 | 9.46 | 9.50 | 9.09 | 9.23 | -3.75% | 0.00% | -13.72% | 27,757,100 | 256,192,000 | 49% | 9.23 | -3.72% | 9.68 | -5.06% | 10.26 | -1.96% | 10.70 | -1.41% | -0.39% | |
| 2021-10-12 | 9.86 | 10.01 | 9.35 | 9.59 | -4.20% | 0.03% | -11.62% | 34,766,800 | 333,316,000 | 58% | 9.59 | -4.93% | 10.19 | -3.84% | 10.46 | -1.36% | 10.85 | -0.74% | -0.21% | |
| 2021-10-11 | 10.53 | 10.59 | 9.87 | 10.01 | -3.38% | -0.73% | -8.43% | 38,427,200 | 387,489,000 | 67% | 10.08 | -5.10% | 10.60 | -1.43% | 10.61 | -0.81% | 10.93 | -0.54% | -0.15% | |
| 2021-10-08 | 11.53 | 11.58 | 10.29 | 10.36 | -7.00% | -2.50% | -5.74% | 58,733,200 | 624,122,000 | 107% | 10.63 | -2.88% | 10.76 | 0.18% | 10.69 | -1.92% | 10.99 | -0.35% | -0.09% | |
| 2021-09-30 | 10.35 | 11.30 | 10.25 | 11.14 | 7.63% | 1.82% | 1.00% | 53,910,600 | 589,860,000 | 104% | 10.94 | 2.31% | 10.74 | 0.98% | 10.90 | -1.28% | 11.03 | -0.09% | -0.07% | |
| 2021-09-29 | 10.64 | 11.11 | 10.33 | 10.35 | -4.52% | -3.22% | -6.25% | 41,630,600 | 445,209,000 | 74% | 10.69 | 1.33% | 10.63 | -2.84% | 11.04 | -0.93% | 11.04 | 0.23% | -0.03% | |
| 2021-09-28 | 10.03 | 10.92 | 10.00 | 10.84 | 5.14% | 2.71% | -1.59% | 51,533,600 | 543,880,000 | 89% | 10.55 | -0.96% | 10.94 | -2.88% | 11.15 | -0.57% | 11.02 | 0.31% | -0.07% | |
| 2021-09-27 | 11.80 | 11.89 | 10.31 | 10.31 | -9.96% | -3.25% | -6.11% | 57,965,400 | 617,690,000 | 97% | 10.66 | -8.19% | 11.27 | -1.72% | 11.21 | -0.64% | 10.98 | -0.51% | -0.12% | |
| 2021-09-24 | 11.39 | 11.99 | 11.22 | 11.45 | 0.53% | -1.34% | 3.74% | 55,338,300 | 642,235,000 | 97% | 11.61 | 0.70% | 11.46 | 1.69% | 11.28 | 1.08% | 11.04 | -0.72% | 0.02% | |
| 2021-09-23 | 11.68 | 11.87 | 11.27 | 11.39 | -0.87% | -1.17% | 2.46% | 64,865,100 | 747,561,000 | 104% | 11.53 | 2.10% | 11.27 | 1.97% | 11.16 | 1.15% | 11.12 | -0.07% | 0.29% | |
| 2021-09-22 | 10.80 | 11.55 | 10.74 | 11.49 | 6.39% | 1.79% | 3.28% | 67,356,400 | 760,325,000 | 106% | 11.29 | 4.39% | 11.06 | 1.51% | 11.04 | 1.65% | 11.13 | 0.34% | 0.45% | |
| 2021-09-17 | 10.50 | 11.07 | 10.49 | 10.80 | 2.27% | -0.12% | -2.59% | 37,513,600 | 405,631,000 | 60% | 10.81 | -0.80% | 10.89 | -0.84% | 10.86 | 0.94% | 11.09 | -0.11% | 0.50% | |
| 2021-09-16 | 11.16 | 11.34 | 10.55 | 10.56 | -4.26% | -3.12% | -4.86% | 41,535,100 | 452,739,000 | 66% | 10.90 | -0.56% | 10.98 | 1.16% | 10.76 | -0.74% | 11.10 | 0.03% | 0.65% | |
| 2021-09-15 | 11.01 | 11.19 | 10.73 | 11.03 | -0.18% | 0.63% | -0.59% | 37,709,600 | 413,346,000 | 59% | 10.96 | -0.69% | 10.86 | 1.54% | 10.84 | -2.26% | 11.10 | -0.06% | 0.75% | |
| 2021-09-14 | 10.53 | 11.55 | 10.45 | 11.05 | 3.76% | 0.12% | -0.48% | 82,407,000 | 909,500,000 | 120% | 11.04 | 4.98% | 10.69 | -0.41% | 11.09 | -0.90% | 11.10 | 0.29% | 0.97% | |
| 2021-09-13 | 10.32 | 10.68 | 10.24 | 10.65 | 1.62% | 1.30% | -3.80% | 53,735,100 | 564,891,000 | 78% | 10.51 | 0.59% | 10.74 | -4.33% | 11.19 | -0.55% | 11.07 | -0.19% | 1.02% | |
| 2021-09-10 | 11.04 | 11.06 | 10.14 | 10.48 | -4.99% | 0.28% | -5.52% | 77,388,400 | 808,811,000 | 109% | 10.45 | -6.45% | 11.22 | -3.00% | 11.25 | -1.39% | 11.09 | -0.19% | 1.19% | |
| 2021-09-09 | 11.75 | 11.95 | 10.90 | 11.03 | -6.53% | -1.27% | -0.75% | 78,367,100 | 875,530,000 | 120% | 11.17 | -5.80% | 11.57 | -0.16% | 11.41 | 0.26% | 11.11 | 0.86% | 1.27% | |
| 2021-09-08 | 11.85 | 12.24 | 11.30 | 11.80 | 0.25% | -0.51% | 7.10% | 100,191,000 | 1,188,240,000 | 173% | 11.86 | 2.23% | 11.59 | 3.23% | 11.38 | 2.28% | 11.02 | 2.02% | 1.13% | |
| 2021-09-07 | 10.75 | 11.77 | 10.72 | 11.77 | 10.00% | 1.46% | 8.98% | 65,655,700 | 761,688,000 | 129% | 11.60 | 7.58% | 11.23 | 2.88% | 11.13 | 1.96% | 10.80 | 1.47% | 0.93% | |
| 2021-09-06 | 10.97 | 11.18 | 10.55 | 10.70 | 0.00% | -0.78% | 0.53% | 34,952,800 | 376,923,000 | 71% | 10.78 | -2.16% | 10.91 | -1.00% | 10.91 | 0.01% | 10.64 | 0.86% | 0.79% | | |
|
