三峡水利(600116)股票信息
| 股票代码 | 600116 |
| 股票名称 | 三峡水利 |
| 最新价/元 | 7.50 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 1.35 |
| 买入/元 | 7.50 |
| 卖出/元 | 7.51 |
| 昨收/元 | 7.40 |
| 今开/元 | 7.41 |
| 最高/元 | 7.63 |
| 最低/元 | 7.40 |
| 成交量/手 | 233061.01 |
| 成交额/万 | 17543.94 |
| 股净值/元 | 27.78 |
| 市净率 | 1.29 |
| 总市值/万 | 1434107.18 |
| 流通值/万 | 1434107.18 |
| 换手率/% | 1.22 |
| 入市日期 | 1997-08-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
三峡水利(600116)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 7.41 | 7.50 | 0.10 | 1.35 | 233061.01 | 17543.94 | 1.22 |
| 2024-10-09 | 7.79 | 7.40 | -0.47 | -5.97 | 393388.34 | 29605.82 | 2.06 |
| 2024-10-08 | 8.36 | 7.87 | 0.23 | 3.01 | 572506.44 | 45435.03 | 2.99 |
| 2024-09-30 | 7.33 | 7.64 | 0.54 | 7.61 | 474612.13 | 35552.40 | 2.48 |
| 2024-09-27 | 7.01 | 7.10 | 0.19 | 2.75 | 164818.03 | 11624.89 | 0.86 |
| 2024-09-26 | 6.76 | 6.91 | 0.13 | 1.92 | 127452.03 | 8715.16 | 0.67 |
| 2024-09-25 | 6.76 | 6.78 | 0.04 | 0.59 | 124453.00 | 8511.53 | 0.65 |
| 2024-09-24 | 6.59 | 6.74 | 0.18 | 2.74 | 142166.15 | 9466.62 | 0.74 |
| 2024-09-23 | 6.58 | 6.56 | 0.00 | 0.00 | 53367.03 | 3505.76 | 0.28 |
| 2024-09-20 | 6.60 | 6.56 | -0.01 | -0.15 | 59608.00 | 3896.56 | 0.31 |
| 2024-09-19 | 6.46 | 6.57 | 0.12 | 1.86 | 77176.19 | 5047.79 | 0.40 |
| 2024-09-18 | 6.51 | 6.45 | -0.05 | -0.77 | 50785.00 | 3265.36 | 0.27 |
| 2024-09-13 | 6.52 | 6.50 | -0.02 | -0.31 | 47012.30 | 3052.42 | 0.25 |
| 2024-09-12 | 6.48 | 6.52 | 0.01 | 0.15 | 54037.13 | 3534.26 | 0.28 |
| 2024-09-11 | 6.64 | 6.51 | -0.13 | -1.96 | 75558.00 | 4934.26 | 0.40 |
| 2024-09-10 | 6.68 | 6.64 | -0.04 | -0.60 | 78762.03 | 5211.12 | 0.41 |
| 2024-09-09 | 6.79 | 6.68 | -0.13 | -1.91 | 98835.00 | 6611.47 | 0.52 |
| 2024-09-06 | 6.89 | 6.81 | -0.07 | -1.02 | 45272.00 | 3094.47 | 0.24 |
| 2024-09-05 | 6.87 | 6.88 | 0.02 | 0.29 | 44581.00 | 3072.25 | 0.23 |
| 2024-09-04 | 6.84 | 6.86 | -0.01 | -0.15 | 56745.28 | 3903.97 | 0.30 |
| 2024-09-03 | 6.91 | 6.87 | 0.00 | 0.00 | 92056.00 | 6312.98 | 0.48 |
| 2024-09-02 | 6.86 | 6.87 | -0.03 | -0.44 | 86298.00 | 5960.24 | 0.45 |
| 2024-08-30 | 6.86 | 6.90 | 0.06 | 0.88 | 102357.28 | 7061.93 | 0.54 |
| 2024-08-29 | 6.84 | 6.84 | 0.01 | 0.15 | 63090.69 | 4311.13 | 0.33 |
| 2024-08-28 | 6.82 | 6.83 | 0.02 | 0.29 | 48893.28 | 3344.17 | 0.26 |
| 2024-08-27 | 6.90 | 6.81 | -0.09 | -1.30 | 74020.00 | 5051.25 | 0.39 |
| 2024-08-26 | 6.88 | 6.90 | 0.02 | 0.29 | 72464.96 | 5003.73 | 0.38 |
| 2024-08-23 | 6.88 | 6.88 | 0.00 | 0.00 | 61284.00 | 4204.92 | 0.32 |
| 2024-08-22 | 6.89 | 6.88 | 0.02 | 0.29 | 109728.99 | 7576.45 | 0.57 |
| 2024-08-21 | 6.91 | 6.86 | -0.07 | -1.01 | 70627.03 | 4847.90 | 0.37 |
| 2024-08-20 | 6.99 | 6.93 | -0.06 | -0.86 | 74415.28 | 5153.23 | 0.39 |
| 2024-08-19 | 6.99 | 6.99 | 0.00 | 0.00 | 48633.00 | 3409.01 | 0.25 |
| 2024-08-16 | 7.06 | 6.99 | -0.06 | -0.85 | 63658.90 | 4470.21 | 0.33 |
| 2024-08-15 | 6.97 | 7.05 | 0.06 | 0.86 | 91062.69 | 6408.82 | 0.48 |
| 2024-08-14 | 6.98 | 6.99 | 0.01 | 0.14 | 77830.00 | 5442.01 | 0.41 |
| 2024-08-13 | 6.91 | 6.98 | 0.07 | 1.01 | 83911.00 | 5831.20 | 0.44 |
| 2024-08-12 | 6.95 | 6.91 | 0.00 | 0.00 | 53241.03 | 3691.26 | 0.28 |
| 2024-08-09 | 6.95 | 6.91 | -0.04 | -0.58 | 58153.00 | 4041.65 | 0.30 |
| 2024-08-08 | 6.97 | 6.95 | -0.01 | -0.14 | 70142.99 | 4870.49 | 0.37 |
| 2024-08-07 | 6.93 | 6.96 | 0.04 | 0.58 | 69295.96 | 4817.23 | 0.36 |
| 2024-08-06 | 6.89 | 6.92 | 0.06 | 0.88 | 86846.31 | 6002.11 | 0.45 |
| 2024-08-05 | 7.00 | 6.86 | -0.14 | -2.00 | 146544.82 | 10165.87 | 0.77 |
| 2024-08-02 | 7.01 | 7.00 | -0.05 | -0.71 | 90294.00 | 6349.75 | 0.47 |
| 2024-08-01 | 7.09 | 7.05 | -0.06 | -0.84 | 120023.18 | 8499.46 | 0.63 |
| 2024-07-31 | 7.03 | 7.11 | 0.07 | 0.99 | 183005.15 | 12931.33 | 0.96 |
| 2024-07-30 | 7.10 | 7.04 | -0.07 | -0.99 | 87751.30 | 6188.00 | 0.46 |
| 2024-07-29 | 7.08 | 7.11 | 0.04 | 0.57 | 76321.85 | 5432.02 | 0.40 |
| 2024-07-26 | 7.08 | 7.07 | 0.00 | 0.00 | 90607.00 | 6411.76 | 0.47 |
| 2024-07-25 | 7.02 | 7.07 | 0.04 | 0.57 | 87060.90 | 6135.60 | 0.46 |
| 2024-07-24 | 6.98 | 7.03 | 0.04 | 0.57 | 106695.30 | 7481.76 | 0.56 |
| 2024-07-23 | 7.10 | 6.99 | -0.12 | -1.69 | 114813.03 | 8095.47 | 0.60 |
| 2024-07-22 | 7.14 | 7.11 | -0.04 | -0.56 | 95999.00 | 6855.17 | 0.50 |
| 2024-07-19 | 7.20 | 7.15 | -0.03 | -0.42 | 104934.00 | 7515.20 | 0.55 |
| 2024-07-18 | 7.18 | 7.33 | 0.12 | 1.66 | 139683.46 | 10152.37 | 0.73 |
| 2024-07-17 | 7.29 | 7.21 | -0.09 | -1.23 | 99570.02 | 7187.53 | 0.52 |
| 2024-07-16 | 7.23 | 7.30 | 0.07 | 0.97 | 151391.31 | 10963.53 | 0.79 |
| 2024-07-15 | 7.20 | 7.23 | 0.03 | 0.42 | 97747.99 | 7049.91 | 0.51 |
| 2024-07-12 | 7.25 | 7.20 | -0.06 | -0.83 | 104065.03 | 7516.58 | 0.54 |
| 2024-07-11 | 7.18 | 7.26 | 0.15 | 2.11 | 207570.97 | 15044.73 | 1.09 |
| 2024-07-10 | 7.23 | 7.11 | -0.15 | -2.07 | 231865.80 | 16572.86 | 1.21 |
| 2024-07-09 | 7.16 | 7.26 | 0.45 | 6.61 | 397574.66 | 28360.98 | 2.08 |
| 2024-07-08 | 6.91 | 6.81 | -0.13 | -1.87 | 91089.06 | 6217.54 | 0.48 |
| 2024-07-05 | 6.89 | 6.94 | 0.04 | 0.58 | 68613.46 | 4742.46 | 0.36 |
| 2024-07-04 | 7.02 | 6.90 | -0.12 | -1.71 | 81502.00 | 5675.09 | 0.43 |
| 2024-07-03 | 7.07 | 7.02 | -0.03 | -0.43 | 54898.00 | 3863.81 | 0.29 |
| 2024-07-02 | 7.06 | 7.05 | -0.03 | -0.42 | 82972.54 | 5840.13 | 0.43 |
| 2024-07-01 | 6.87 | 7.08 | 0.18 | 2.61 | 137328.21 | 9594.22 | 0.72 |
| 2024-06-28 | 6.86 | 6.90 | 0.03 | 0.44 | 105422.00 | 7293.58 | 0.55 |
| 2024-06-27 | 6.98 | 6.87 | -0.12 | -1.72 | 84796.67 | 5854.99 | 0.44 |
| 2024-06-26 | 6.87 | 6.99 | 0.14 | 2.04 | 85755.66 | 5925.04 | 0.45 |
| 2024-06-25 | 6.85 | 6.85 | 0.00 | 0.00 | 61050.84 | 4185.26 | 0.32 |
| 2024-06-24 | 6.98 | 6.85 | -0.14 | -2.00 | 92853.00 | 6402.16 | 0.49 |
| 2024-06-21 | 6.92 | 6.99 | 0.05 | 0.72 | 78375.00 | 5454.63 | 0.41 |
| 2024-06-20 | 7.07 | 6.94 | -0.10 | -1.42 | 79709.88 | 5566.38 | 0.42 |
| 2024-06-19 | 7.15 | 7.04 | -0.11 | -1.54 | 92688.15 | 6556.11 | 0.48 |
| 2024-06-18 | 7.17 | 7.15 | -0.02 | -0.28 | 109645.00 | 7826.55 | 0.57 |
| 2024-06-17 | 7.22 | 7.17 | -0.05 | -0.69 | 100084.52 | 7248.32 | 0.52 |
| 2024-06-14 | 7.18 | 7.22 | 0.04 | 0.56 | 118367.30 | 8552.79 | 0.62 |
| 2024-06-13 | 7.25 | 7.18 | -0.07 | -0.97 | 133040.00 | 9548.31 | 0.70 |
| 2024-06-12 | 7.26 | 7.25 | -0.02 | -0.28 | 89924.00 | 6533.87 | 0.47 |
| 2024-06-11 | 7.38 | 7.27 | -0.10 | -1.36 | 108974.75 | 7946.04 | 0.57 |
| 2024-06-07 | 7.25 | 7.37 | 0.11 | 1.52 | 105129.26 | 7686.08 | 0.55 |
| 2024-06-06 | 7.37 | 7.26 | -0.12 | -1.63 | 122869.01 | 8971.35 | 0.64 |
| 2024-06-05 | 7.44 | 7.38 | -0.09 | -1.21 | 90364.23 | 6690.70 | 0.47 |
| 2024-06-04 | 7.29 | 7.47 | 0.19 | 2.61 | 140229.48 | 10319.56 | 0.73 |
| 2024-06-03 | 7.45 | 7.28 | -0.18 | -2.41 | 200322.00 | 14683.40 | 1.05 |
| 2024-05-31 | 7.51 | 7.46 | -0.07 | -0.93 | 101473.00 | 7605.41 | 0.53 |
| 2024-05-30 | 7.71 | 7.53 | -0.14 | -1.83 | 159265.00 | 12066.07 | 0.83 |
| 2024-05-29 | 7.63 | 7.67 | 0.03 | 0.39 | 167022.30 | 12746.98 | 0.87 |
| 2024-05-28 | 7.55 | 7.64 | 0.07 | 0.93 | 222232.03 | 16961.87 | 1.16 |
| 2024-05-27 | 7.46 | 7.57 | 0.12 | 1.61 | 174273.33 | 13103.73 | 0.91 |
| 2024-05-24 | 7.31 | 7.45 | 0.13 | 1.78 | 194024.00 | 14507.27 | 1.01 |
| 2024-05-23 | 7.44 | 7.32 | -0.16 | -2.14 | 137193.00 | 10098.12 | 0.72 |
| 2024-05-22 | 7.49 | 7.48 | -0.01 | -0.13 | 85580.30 | 6406.45 | 0.45 |
| 2024-05-21 | 7.60 | 7.49 | -0.10 | -1.32 | 108924.01 | 8184.94 | 0.57 |
| 2024-05-20 | 7.51 | 7.59 | 0.09 | 1.20 | 170903.09 | 12941.68 | 0.89 |
| 2024-05-17 | 7.40 | 7.50 | 0.10 | 1.35 | 109271.00 | 8140.49 | 0.57 |
| 2024-05-16 | 7.47 | 7.40 | -0.05 | -0.67 | 117445.83 | 8727.50 | 0.61 |
| 2024-05-15 | 7.61 | 7.45 | -0.22 | -2.87 | 231227.17 | 17399.55 | 1.21 |
| 2024-05-14 | 7.68 | 7.67 | -0.03 | -0.39 | 306532.81 | 23565.23 | 1.60 |
日K线
周K线
月K线
