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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 9.95 | 10.11 | 9.95 | 10.04 | 0.30% | 0.08% | -3.75% | 12,050,000 | 120,885,000 | 55% | 10.03 | -1.08% | 10.20 | -0.14% | 10.19 | -0.34% | 10.43 | -0.94% | 0.08% | |
| 2022-06-29 | 10.29 | 10.36 | 10.01 | 10.01 | -3.47% | -1.29% | -4.94% | 16,313,000 | 165,428,000 | 65% | 10.14 | -1.84% | 10.21 | -0.19% | 10.22 | -0.37% | 10.53 | -0.13% | 0.32% | |
| 2022-06-28 | 10.20 | 10.43 | 10.08 | 10.37 | 1.77% | 0.38% | -1.65% | 21,378,000 | 220,854,000 | 85% | 10.33 | 1.83% | 10.23 | 0.23% | 10.26 | -0.39% | 10.54 | 0.08% | 0.39% | |
| 2022-06-27 | 10.15 | 10.27 | 10.02 | 10.19 | 0.20% | 0.44% | -3.28% | 22,373,500 | 226,968,000 | 86% | 10.15 | -0.69% | 10.21 | -0.74% | 10.30 | -1.58% | 10.54 | -0.41% | 0.43% | |
| 2022-06-24 | 10.39 | 10.43 | 10.13 | 10.17 | -2.40% | -0.44% | -3.87% | 20,287,900 | 207,244,000 | 75% | 10.22 | -0.65% | 10.28 | -1.04% | 10.47 | -1.51% | 10.58 | -0.57% | 0.60% | |
| 2022-06-23 | 10.28 | 10.43 | 10.10 | 10.42 | 0.48% | 1.34% | -2.07% | 15,895,200 | 163,430,000 | 56% | 10.28 | -0.72% | 10.39 | -1.78% | 10.63 | -1.03% | 10.64 | 0.01% | 0.84% | |
| 2022-06-22 | 10.39 | 10.54 | 10.20 | 10.37 | -0.38% | 0.13% | -2.53% | 18,330,200 | 189,843,000 | 57% | 10.36 | -1.23% | 10.58 | -1.64% | 10.74 | 0.03% | 10.64 | 0.69% | 1.09% | |
| 2022-06-21 | 10.66 | 10.78 | 10.27 | 10.41 | -2.71% | -0.72% | -1.48% | 24,323,700 | 255,068,000 | 73% | 10.49 | -2.92% | 10.75 | -1.04% | 10.73 | 0.36% | 10.57 | 0.42% | 1.15% |  |
| 2022-06-20 | 11.00 | 11.07 | 10.66 | 10.70 | -3.43% | -0.94% | 1.69% | 28,321,500 | 305,897,000 | 90% | 10.80 | -1.23% | 10.87 | 0.83% | 10.70 | 0.35% | 10.52 | 0.84% | 1.13% | |
| 2022-06-17 | 10.92 | 11.22 | 10.68 | 11.08 | 1.19% | 1.32% | 6.19% | 28,464,400 | 311,276,000 | 95% | 10.94 | 0.64% | 10.78 | 1.78% | 10.66 | 0.09% | 10.43 | 0.80% | 1.06% | |
| 2022-06-16 | 10.42 | 11.32 | 10.42 | 10.95 | 5.29% | 0.77% | 5.79% | 43,521,600 | 472,887,000 | 155% | 10.87 | 4.59% | 10.59 | 1.38% | 10.65 | 0.91% | 10.35 | 1.48% | 1.00% | |
| 2022-06-15 | 10.21 | 10.59 | 10.16 | 10.40 | 0.48% | 0.11% | 1.96% | 21,226,300 | 220,525,000 | 80% | 10.39 | 0.76% | 10.45 | -1.54% | 10.55 | 1.17% | 10.20 | 0.51% | 0.86% | |
| 2022-06-14 | 10.49 | 10.80 | 10.02 | 10.35 | -1.33% | 0.38% | 1.99% | 27,508,500 | 283,628,000 | 106% | 10.31 | -2.79% | 10.61 | -0.31% | 10.43 | 0.58% | 10.15 | 0.51% | 0.84% | |
| 2022-06-13 | 10.81 | 10.94 | 10.41 | 10.49 | -5.32% | -1.10% | 3.89% | 30,718,400 | 325,839,000 | 129% | 10.61 | -2.21% | 10.64 | 2.17% | 10.37 | 1.47% | 10.10 | 1.31% | 0.82% | |
| 2022-06-10 | 10.62 | 11.15 | 10.58 | 11.08 | 1.65% | 2.15% | 11.18% | 34,923,100 | 378,807,000 | 152% | 10.85 | 3.10% | 10.42 | 2.62% | 10.22 | 2.22% | 9.97 | 1.81% | 0.67% | |
| 2022-06-09 | 9.91 | 10.90 | 9.90 | 10.90 | 9.00% | 3.60% | 11.35% | 50,389,400 | 530,171,000 | 237% | 10.52 | 6.06% | 10.15 | 4.33% | 10.00 | 3.79% | 9.79 | 2.57% | 0.45% | |
| 2022-06-08 | 9.56 | 10.17 | 9.56 | 10.00 | 4.60% | 0.81% | 4.78% | 41,008,300 | 406,815,000 | 223% | 9.92 | 3.57% | 9.73 | 2.72% | 9.64 | 1.78% | 9.54 | 1.21% | 0.13% | |
| 2022-06-07 | 9.57 | 9.75 | 9.46 | 9.56 | 0.00% | -0.19% | 1.38% | 16,213,400 | 155,293,000 | 100% | 9.58 | 1.61% | 9.47 | 0.73% | 9.47 | -0.04% | 9.43 | 0.28% | -0.01% | |
| 2022-06-06 | 9.39 | 9.56 | 9.25 | 9.56 | 1.92% | 1.42% | 1.66% | 17,767,100 | 167,480,000 | 114% | 9.43 | 0.56% | 9.40 | -0.42% | 9.47 | -0.31% | 9.40 | 0.12% | -0.04% | |
| 2022-06-02 | 9.39 | 9.46 | 9.30 | 9.38 | -0.42% | 0.06% | -0.14% | 9,611,300 | 90,096,000 | 65% | 9.37 | -0.19% | 9.44 | -0.68% | 9.50 | 0.17% | 9.39 | 0.20% | -0.04% | |
| 2022-06-01 | 9.53 | 9.54 | 9.23 | 9.42 | -1.77% | 0.30% | 0.49% | 18,877,200 | 177,298,000 | 129% | 9.39 | -1.69% | 9.51 | -0.49% | 9.48 | 0.52% | 9.37 | 0.10% | -0.08% | |
| 2022-05-31 | 9.65 | 9.71 | 9.46 | 9.59 | -0.31% | 0.39% | 2.40% | 14,476,800 | 138,303,000 | 110% | 9.55 | -0.52% | 9.55 | 0.62% | 9.44 | 0.42% | 9.37 | 0.33% | -0.07% | |
| 2022-05-30 | 9.70 | 9.75 | 9.52 | 9.62 | -0.72% | 0.18% | 3.06% | 15,510,900 | 148,958,000 | 124% | 9.60 | 0.78% | 9.50 | 1.45% | 9.40 | 0.60% | 9.33 | 0.25% | -0.09% | |
| 2022-05-27 | 9.29 | 9.80 | 9.18 | 9.69 | 4.31% | 1.69% | 4.07% | 29,695,400 | 282,969,000 | 242% | 9.53 | 2.30% | 9.36 | 1.42% | 9.34 | 1.19% | 9.31 | -0.17% | -0.06% | |
| 2022-05-26 | 9.27 | 9.47 | 9.22 | 9.29 | 1.64% | -0.27% | -0.40% | 14,860,600 | 138,431,000 | 128% | 9.32 | 3.42% | 9.23 | 0.42% | 9.23 | 0.56% | 9.33 | -0.37% | 0.07% | |
| 2022-05-25 | 9.08 | 9.16 | 8.86 | 9.14 | -0.44% | 1.48% | -2.37% | 12,432,900 | 111,983,000 | 105% | 9.01 | -3.39% | 9.19 | -0.98% | 9.18 | -0.60% | 9.36 | -0.67% | 0.16% | |
| 2022-05-24 | 9.32 | 9.53 | 9.10 | 9.18 | -0.97% | -1.53% | -2.60% | 15,215,800 | 141,864,000 | 129% | 9.32 | 1.11% | 9.28 | 1.13% | 9.23 | 0.40% | 9.43 | -0.11% | 0.22% | |
| 2022-05-23 | 9.28 | 9.29 | 9.16 | 9.27 | 0.11% | 0.53% | -1.75% | 7,365,200 | 67,911,000 | 63% | 9.22 | -0.31% | 9.18 | -0.04% | 9.20 | -0.69% | 9.44 | -0.02% | 0.19% | |
| 2022-05-20 | 9.16 | 9.31 | 9.16 | 9.26 | 1.09% | 0.11% | -1.88% | 7,779,400 | 71,958,000 | 66% | 9.25 | 1.88% | 9.18 | 0.07% | 9.26 | -1.72% | 9.44 | 0.06% | 0.12% | |
| 2022-05-19 | 9.07 | 9.17 | 8.97 | 9.16 | 0.00% | 0.89% | -2.87% | 9,387,900 | 85,235,000 | 78% | 9.08 | -1.75% | 9.17 | -1.60% | 9.42 | -0.99% | 9.43 | -0.24% | 0.05% | | |
|
