三峡能源
SH600905 Forward-adjusted MAIN
3.52
0.00
(0.00%)
Open
3.52
High
3.53
Low
3.51
Prev close
3.52
Amplitude
0.57%
Volume
6,286.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.56
MA10
3.60
MA20
3.64
MA60
3.73
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.52 | 3.53 | 3.51 | 3.52 | 6,286万 |
| 2 | 2026-09-29 | 3.53 | 3.56 | 3.52 | 3.52 | 6,210万 |
| 3 | 2026-09-28 | 3.61 | 3.62 | 3.53 | 3.53 | 9,498万 |
| 4 | 2026-09-24 | 3.64 | 3.65 | 3.61 | 3.61 | 6,722万 |
| 5 | 2026-09-23 | 3.64 | 3.66 | 3.63 | 3.64 | 5,357万 |
| 6 | 2026-09-22 | 3.64 | 3.65 | 3.64 | 3.64 | 3,622万 |
| 7 | 2026-09-21 | 3.63 | 3.65 | 3.63 | 3.64 | 4,942万 |
| 8 | 2026-09-18 | 3.63 | 3.65 | 3.62 | 3.65 | 5,678万 |
| 9 | 2026-09-17 | 3.65 | 3.66 | 3.62 | 3.63 | 7,776万 |
| 10 | 2026-09-16 | 3.68 | 3.69 | 3.65 | 3.66 | 5,400万 |
| 11 | 2026-09-15 | 3.66 | 3.69 | 3.65 | 3.68 | 6,766万 |
| 12 | 2026-09-14 | 3.66 | 3.70 | 3.65 | 3.67 | 6,963万 |
52W
Data range
3.51
0.9%
4.63
High/low over the last 250 trading days, and where the price sits.
← Stocks