三峡能源（600905）历史行情
以下为三峡能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 3.550 | 3.570 | 3.580 | 3.540 | 0.020 | 0.563% | 6,422.91万 | 2.29亿 | 0.225% |
| 2026-10-09 | 3.530 | 3.550 | 3.550 | 3.520 | 0.020 | 0.567% | 6,525.45万 | 2.31亿 | 0.228% |
| 2026-10-08 | 3.520 | 3.530 | 3.550 | 3.520 | 0.010 | 0.284% | 57.03万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.520 | 3.520 | 3.530 | 3.510 | 0.000 | 0.000% | 6,286.29万 | 2.21亿 | 0.220% |
| 2026-10-06 | 3.520 | 3.520 | 3.530 | 3.510 | 0.000 | 0.000% | 6,286.29万 | 2.21亿 | 0.220% |
| 2026-10-05 | 3.520 | 3.520 | 3.530 | 3.510 | 0.000 | 0.000% | 6,286.29万 | 2.21亿 | 0.220% |
| 2026-10-02 | 3.520 | 3.520 | 3.530 | 3.510 | 0.000 | 0.000% | 6,286.29万 | 2.21亿 | 0.220% |
| 2026-10-01 | 3.520 | 3.520 | 3.530 | 3.510 | 0.000 | 0.000% | 6,286.29万 | 2.21亿 | 0.220% |
| 2026-09-30 | 3.520 | 3.520 | 3.530 | 3.510 | 0.000 | 0.000% | 62.86万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.530 | 3.520 | 3.560 | 3.520 | -0.010 | -0.283% | 62.10万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.610 | 3.530 | 3.620 | 3.530 | -0.080 | -2.216% | 94.98万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.640 | 3.610 | 3.650 | 3.610 | -0.030 | -0.824% | 6,721.59万 | 2.44亿 | 0.235% |
| 2026-09-24 | 3.640 | 3.610 | 3.650 | 3.610 | -0.030 | -0.824% | 67.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.640 | 3.640 | 3.660 | 3.630 | 0.000 | 0.000% | 53.57万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.640 | 3.640 | 3.650 | 3.640 | 0.000 | 0.000% | 36.22万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.630 | 3.640 | 3.650 | 3.630 | -0.010 | -0.274% | 49.42万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.630 | 3.650 | 3.650 | 3.620 | 0.020 | 0.551% | 56.78万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.650 | 3.630 | 3.660 | 3.620 | -0.030 | -0.820% | 77.76万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.680 | 3.660 | 3.690 | 3.650 | -0.020 | -0.543% | 54.00万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.660 | 3.680 | 3.690 | 3.650 | 0.010 | 0.272% | 67.66万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.660 | 3.670 | 3.700 | 3.650 | 0.010 | 0.273% | 69.63万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.700 | 3.660 | 3.700 | 3.650 | -0.040 | -1.081% | 84.22万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.690 | 3.700 | 3.710 | 3.680 | 0.000 | 0.000% | 58.63万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.700 | 3.700 | 3.720 | 3.680 | 0.000 | 0.000% | 72.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.680 | 3.700 | 3.710 | 3.670 | 0.020 | 0.543% | 69.80万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.680 | 3.680 | 3.690 | 3.670 | 0.000 | 0.000% | 41.26万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.680 | 3.680 | 3.700 | 3.670 | 0.010 | 0.272% | 62.99万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.670 | 3.670 | 3.700 | 3.670 | 0.000 | 0.000% | 49.01万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.690 | 3.670 | 3.700 | 3.660 | -0.020 | -0.542% | 67.16万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.690 | 3.690 | 3.720 | 3.690 | -0.020 | -0.539% | 98.10万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.720 | 3.710 | 3.720 | 3.680 | -0.010 | -0.269% | 90.86万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.710 | 3.720 | 3.730 | 3.700 | 0.000 | 0.000% | 55.00万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.740 | 3.720 | 3.740 | 3.700 | -0.020 | -0.535% | 61.17万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.710 | 3.740 | 3.750 | 3.700 | 0.020 | 0.538% | 71.06万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.700 | 3.720 | 3.730 | 3.690 | 0.020 | 0.541% | 77.44万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.690 | 3.700 | 3.720 | 3.680 | 0.010 | 0.271% | 50.55万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.710 | 3.690 | 3.720 | 3.690 | -0.030 | -0.806% | 36.66万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.690 | 3.720 | 3.720 | 3.690 | 0.030 | 0.813% | 54.94万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.710 | 3.690 | 3.720 | 3.680 | -0.020 | -0.539% | 78.99万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.720 | 3.710 | 3.730 | 3.700 | -0.010 | -0.269% | 57.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.720 | 3.720 | 3.730 | 3.710 | -0.010 | -0.268% | 52.30万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.760 | 3.730 | 3.770 | 3.720 | -0.040 | -1.061% | 76.22万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.760 | 3.770 | 3.780 | 3.750 | 0.000 | 0.000% | 66.85万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.780 | 3.770 | 3.790 | 3.750 | -0.010 | -0.265% | 70.73万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.780 | 3.780 | 3.800 | 3.770 | 0.000 | 0.000% | 60.00万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.770 | 3.780 | 3.800 | 3.760 | 0.010 | 0.265% | 69.92万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.800 | 3.770 | 3.810 | 3.760 | -0.030 | -0.789% | 82.39万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.810 | 3.800 | 3.820 | 3.770 | -0.020 | -0.524% | 89.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.890 | 3.820 | 3.890 | 3.810 | -0.060 | -1.546% | 150.22万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.940 | 3.880 | 3.960 | 3.880 | -0.060 | -1.523% | 91.64万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.890 | 3.940 | 3.950 | 3.880 | 0.040 | 1.026% | 117.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.880 | 3.900 | 3.900 | 3.860 | 0.000 | 0.000% | 103.19万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.850 | 3.900 | 3.910 | 3.850 | 0.040 | 1.036% | 112.28万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.820 | 3.860 | 3.880 | 3.810 | 0.030 | 0.783% | 96.81万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.840 | 3.830 | 3.840 | 3.800 | -0.020 | -0.519% | 99.93万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.840 | 3.850 | 3.880 | 3.830 | -0.010 | -0.259% | 98.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.930 | 3.860 | 3.950 | 3.860 | -0.080 | -2.030% | 113.86万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.930 | 3.940 | 3.960 | 3.900 | 0.010 | 0.254% | 118.61万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.890 | 3.930 | 3.930 | 3.860 | 0.021 | 0.537% | 140.09万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.889 | 3.909 | 3.959 | 3.829 | 0.020 | 0.514% | 212.34万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.769 | 3.889 | 3.929 | 3.759 | 0.130 | 3.458% | 213.88万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.719 | 3.759 | 3.799 | 3.709 | 0.030 | 0.805% | 185.65万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.719 | 3.729 | 3.739 | 3.689 | 0.000 | 0.000% | 102.09万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.679 | 3.729 | 3.729 | 3.639 | 0.000 | 0.000% | 107.79万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.669 | 3.729 | 3.739 | 3.659 | 0.040 | 1.084% | 98.73万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.699 | 3.689 | 3.699 | 3.649 | -0.010 | -0.270% | 82.70万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.649 | 3.699 | 3.709 | 3.609 | 0.060 | 1.649% | 105.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.679 | 3.639 | 3.689 | 3.629 | -0.050 | -1.355% | 90.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.699 | 3.689 | 3.729 | 3.679 | -0.010 | -0.270% | 69.00万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.759 | 3.699 | 3.769 | 3.689 | -0.060 | -1.596% | 84.44万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.729 | 3.759 | 3.769 | 3.699 | 0.030 | 0.805% | 93.26万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.719 | 3.729 | 3.749 | 3.699 | 0.010 | 0.269% | 82.96万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.719 | 3.719 | 3.769 | 3.699 | 0.000 | 0.000% | 111.07万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.659 | 3.719 | 3.719 | 3.649 | 0.050 | 1.363% | 101.40万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.679 | 3.669 | 3.689 | 3.639 | -0.020 | -0.542% | 109.18万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.739 | 3.689 | 3.739 | 3.609 | -0.050 | -1.337% | 132.81万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.729 | 3.739 | 3.769 | 3.709 | 0.030 | 0.809% | 146.03万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.849 | 3.709 | 3.859 | 3.709 | -0.170 | -4.383% | 215.14万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.959 | 3.879 | 3.959 | 3.879 | -0.080 | -2.021% | 151.16万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.979 | 3.959 | 4.019 | 3.949 | -0.040 | -1.000% | 122.34万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.029 | 3.999 | 4.039 | 3.919 | -0.030 | -0.745% | 213.31万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.079 | 4.029 | 4.079 | 4.029 | -0.060 | -1.467% | 234.20万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.079 | 4.089 | 4.089 | 4.059 | 0.010 | 0.245% | 134.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.129 | 4.079 | 4.169 | 4.069 | -0.060 | -1.450% | 173.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.159 | 4.139 | 4.219 | 4.129 | 0.000 | 0.000% | 215.05万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.109 | 4.139 | 4.229 | 4.109 | 0.020 | 0.486% | 418.03万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.059 | 4.119 | 4.169 | 4.059 | 0.050 | 1.229% | 246.99万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.069 | 4.069 | 4.089 | 4.049 | -0.020 | -0.489% | 133.13万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.079 | 4.089 | 4.099 | 4.049 | 0.010 | 0.245% | 137.79万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.129 | 4.079 | 4.139 | 4.059 | -0.090 | -2.159% | 203.47万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.269 | 4.169 | 4.299 | 4.139 | -0.090 | -2.113% | 243.68万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.229 | 4.259 | 4.309 | 4.209 | 0.010 | 0.235% | 232.44万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.249 | 4.249 | 4.279 | 4.179 | -0.030 | -0.701% | 307.15万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.289 | 4.279 | 4.329 | 4.229 | -0.060 | -1.383% | 330.40万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.209 | 4.339 | 4.389 | 4.209 | 0.210 | 5.086% | 613.38万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.099 | 4.129 | 4.159 | 4.079 | 0.020 | 0.487% | 291.85万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.039 | 4.109 | 4.119 | 4.029 | 0.070 | 1.733% | 221.26万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.059 | 4.039 | 4.059 | 4.039 | -0.030 | -0.737% | 134.59万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.069 | 4.069 | 4.079 | 4.039 | -0.010 | -0.245% | 121.30万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.069 | 4.079 | 4.089 | 4.059 | 0.010 | 0.246% | 102.61万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.049 | 4.069 | 4.079 | 4.039 | 0.020 | 0.494% | 111.32万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.079 | 4.049 | 4.109 | 4.039 | -0.030 | -0.735% | 161.09万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.149 | 4.079 | 4.159 | 4.069 | -0.080 | -1.924% | 173.42万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.089 | 4.159 | 4.179 | 4.079 | 0.060 | 1.464% | 184.58万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.069 | 4.099 | 4.119 | 4.059 | 0.030 | 0.737% | 154.87万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.109 | 4.069 | 4.119 | 4.069 | -0.050 | -1.214% | 187.08万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.219 | 4.119 | 4.239 | 4.109 | -0.100 | -2.370% | 252.37万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.149 | 4.219 | 4.249 | 4.139 | 0.060 | 1.443% | 290.89万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.129 | 4.159 | 4.169 | 4.109 | 0.030 | 0.727% | 218.23万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.149 | 4.129 | 4.159 | 4.109 | 0.010 | 0.243% | 197.79万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.099 | 4.119 | 4.189 | 4.089 | 0.030 | 0.734% | 231.40万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.069 | 4.089 | 4.109 | 4.059 | 0.020 | 0.492% | 192.92万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.049 | 4.069 | 4.069 | 4.049 | 0.020 | 0.494% | 118.95万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.039 | 4.049 | 4.059 | 4.029 | -0.010 | -0.246% | 137.96万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.049 | 4.059 | 4.069 | 4.039 | 0.000 | 0.000% | 98.06万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.059 | 4.059 | 4.069 | 4.039 | 0.000 | 0.000% | 126.00万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.059 | 4.059 | 4.069 | 4.049 | -0.010 | -0.246% | 103.68万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.109 | 4.069 | 4.119 | 4.059 | -0.040 | -0.973% | 132.27万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.059 | 4.109 | 4.119 | 4.049 | 0.060 | 1.482% | 222.67万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.069 | 4.049 | 4.079 | 4.049 | -0.030 | -0.735% | 126.58万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.059 | 4.079 | 4.089 | 4.039 | 0.030 | 0.741% | 140.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.059 | 4.049 | 4.059 | 4.039 | -0.010 | -0.246% | 84.48万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.059 | 4.059 | 4.069 | 4.039 | 0.000 | 0.000% | 135.26万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.069 | 4.059 | 4.079 | 4.049 | -0.010 | -0.246% | 97.49万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.079 | 4.069 | 4.079 | 4.059 | -0.010 | -0.245% | 91.05万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.079 | 4.079 | 4.099 | 4.049 | 0.010 | 0.246% | 107.25万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.059 | 4.069 | 4.079 | 4.049 | 0.000 | 0.000% | 93.47万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.059 | 4.069 | 4.069 | 4.049 | 0.000 | 0.000% | 112.99万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.069 | 4.059 | 4.079 | 4.039 | 0.000 | 0.000% | 122.42万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.069 | 4.089 | 4.089 | 4.059 | 0.000 | 0.000% | 156.12万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.039 | 4.049 | 4.079 | 4.029 | 0.000 | 0.000% | 111.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.129 | 4.049 | 4.139 | 4.049 | 0.000 | 0.000% | 173.73万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.119 | 4.139 | 4.159 | 4.099 | 0.000 | 0.000% | 196.76万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.179 | 4.139 | 4.209 | 4.109 | 0.000 | 0.000% | 403.01万 | 0.00亿 | 0.000% |