Comparing Back to the side-by-side chart ↗
China Three Gorges New Energy Group Co Ltd（600905.SHG）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.48 | 3.50 | 3.44 | 3.44 | -1.15% | 132,386,895 |
| 2026-10-15 | 3.54 | 3.55 | 3.45 | 3.48 | -1.97% | 146,357,351 |
| 2026-10-14 | 3.54 | 3.58 | 3.53 | 3.55 | +0.00% | 95,024,080 |
| 2026-10-13 | 3.56 | 3.57 | 3.53 | 3.55 | -0.56% | 68,789,592 |
| 2026-10-12 | 3.55 | 3.58 | 3.54 | 3.57 | +0.56% | 64,229,100 |
| 2026-10-09 | 3.53 | 3.55 | 3.52 | 3.55 | +0.57% | 65,254,500 |
| 2026-10-08 | 3.52 | 3.55 | 3.52 | 3.53 | +0.28% | 57,026,065 |
| 2026-09-30 | 3.52 | 3.53 | 3.51 | 3.52 | +0.00% | 62,862,895 |
| 2026-09-29 | 3.53 | 3.56 | 3.52 | 3.52 | -0.28% | 62,096,483 |
| 2026-09-28 | 3.61 | 3.62 | 3.53 | 3.53 | -2.22% | 94,982,300 |
| 2026-09-24 | 3.64 | 3.65 | 3.61 | 3.61 | -0.82% | 67,215,877 |
| 2026-09-23 | 3.64 | 3.66 | 3.63 | 3.64 | +0.00% | 53,570,001 |
| 2026-09-22 | 3.64 | 3.65 | 3.64 | 3.64 | +0.00% | 36,222,716 |
| 2026-09-21 | 3.63 | 3.65 | 3.63 | 3.64 | -0.27% | 49,423,976 |
| 2026-09-18 | 3.63 | 3.65 | 3.62 | 3.65 | +0.55% | 56,778,039 |
| 2026-09-17 | 3.65 | 3.66 | 3.62 | 3.63 | -0.82% | 77,757,100 |
| 2026-09-16 | 3.68 | 3.69 | 3.65 | 3.66 | -0.54% | 54,003,736 |
| 2026-09-15 | 3.66 | 3.69 | 3.65 | 3.68 | +0.27% | 67,658,811 |
| 2026-09-14 | 3.66 | 3.70 | 3.65 | 3.67 | +0.27% | 69,631,975 |
| 2026-09-11 | 3.70 | 3.70 | 3.65 | 3.66 | -1.08% | 84,219,174 |
| 2026-09-10 | 3.69 | 3.71 | 3.68 | 3.70 | +0.00% | 58,627,600 |
| 2026-09-09 | 3.70 | 3.72 | 3.68 | 3.70 | +0.00% | 72,473,943 |
| 2026-09-08 | 3.68 | 3.71 | 3.67 | 3.70 | +0.54% | 69,799,498 |
| 2026-09-07 | 3.68 | 3.69 | 3.67 | 3.68 | +0.00% | 41,259,355 |
| 2026-09-04 | 3.68 | 3.70 | 3.67 | 3.68 | +0.27% | 62,994,299 |
| 2026-09-03 | 3.67 | 3.70 | 3.67 | 3.67 | +0.00% | 49,009,226 |
| 2026-09-02 | 3.69 | 3.70 | 3.66 | 3.67 | -0.54% | 67,163,043 |
| 2026-09-01 | 3.69 | 3.72 | 3.69 | 3.69 | -0.54% | 98,100,772 |
| 2026-08-31 | 3.72 | 3.72 | 3.68 | 3.71 | -0.27% | 90,861,278 |
| 2026-08-28 | 3.71 | 3.73 | 3.70 | 3.72 | +0.00% | 55,003,666 |
| 2026-08-27 | 3.74 | 3.74 | 3.70 | 3.72 | -0.53% | 61,168,656 |
| 2026-08-26 | 3.71 | 3.75 | 3.70 | 3.74 | +0.54% | 71,063,994 |
| 2026-08-25 | 3.70 | 3.73 | 3.69 | 3.72 | +0.54% | 77,443,934 |
| 2026-08-24 | 3.69 | 3.72 | 3.68 | 3.70 | +0.27% | 50,547,153 |
| 2026-08-21 | 3.71 | 3.72 | 3.69 | 3.69 | -0.81% | 36,657,099 |
| 2026-08-20 | 3.69 | 3.72 | 3.69 | 3.72 | +0.81% | 54,944,167 |
| 2026-08-19 | 3.71 | 3.72 | 3.68 | 3.69 | -0.54% | 78,994,580 |
| 2026-08-18 | 3.72 | 3.73 | 3.70 | 3.71 | -0.27% | 57,523,827 |
| 2026-08-17 | 3.72 | 3.73 | 3.71 | 3.72 | -0.27% | 52,304,668 |
| 2026-08-14 | 3.76 | 3.77 | 3.72 | 3.73 | -1.06% | 76,223,800 |
| 2026-08-13 | 3.76 | 3.78 | 3.75 | 3.77 | +0.00% | 66,848,779 |
| 2026-08-12 | 3.78 | 3.79 | 3.75 | 3.77 | -0.26% | 70,725,650 |
| 2026-08-11 | 3.78 | 3.80 | 3.77 | 3.78 | +0.00% | 60,002,277 |
| 2026-08-10 | 3.77 | 3.80 | 3.76 | 3.78 | +0.27% | 69,919,906 |
| 2026-08-07 | 3.80 | 3.81 | 3.76 | 3.77 | -0.79% | 82,387,999 |
| 2026-08-06 | 3.81 | 3.82 | 3.77 | 3.80 | -0.52% | 89,841,375 |
| 2026-08-05 | 3.89 | 3.89 | 3.81 | 3.82 | -1.55% | 150,220,581 |
| 2026-08-04 | 3.94 | 3.96 | 3.88 | 3.88 | -1.52% | 91,638,103 |
| 2026-08-03 | 3.89 | 3.95 | 3.88 | 3.94 | +1.03% | 117,036,913 |
| 2026-07-31 | 3.88 | 3.90 | 3.86 | 3.90 | +0.00% | 103,188,061 |
| 2026-07-30 | 3.85 | 3.91 | 3.85 | 3.90 | +1.04% | 112,281,583 |
| 2026-07-29 | 3.82 | 3.88 | 3.81 | 3.86 | +0.78% | 96,804,983 |
| 2026-07-28 | 3.84 | 3.84 | 3.80 | 3.83 | -0.52% | 99,925,200 |
| 2026-07-27 | 3.84 | 3.88 | 3.83 | 3.85 | -0.26% | 98,458,943 |
| 2026-07-24 | 3.93 | 3.95 | 3.86 | 3.86 | -2.03% | 113,861,782 |
| 2026-07-23 | 3.93 | 3.96 | 3.90 | 3.94 | +0.25% | 118,607,716 |
| 2026-07-22 | 3.89 | 3.93 | 3.86 | 3.93 | -0.51% | 140,094,100 |
| 2026-07-21 | 3.93 | 4.00 | 3.87 | 3.95 | +0.51% | 212,343,914 |
| 2026-07-20 | 3.81 | 3.97 | 3.80 | 3.93 | +3.42% | 213,883,470 |
| 2026-07-17 | 3.76 | 3.84 | 3.75 | 3.80 | +0.80% | 185,647,426 |
| 2026-07-16 | 3.76 | 3.78 | 3.73 | 3.77 | +0.00% | 102,094,534 |
| 2026-07-15 | 3.72 | 3.77 | 3.68 | 3.77 | +0.00% | 107,792,899 |
| 2026-07-14 | 3.71 | 3.78 | 3.70 | 3.77 | +1.07% | 98,724,990 |
| 2026-07-13 | 3.74 | 3.74 | 3.69 | 3.73 | -0.27% | 82,701,963 |
| 2026-07-10 | 3.69 | 3.75 | 3.65 | 3.74 | +1.63% | 105,177,774 |
| 2026-07-09 | 3.72 | 3.73 | 3.67 | 3.68 | -1.34% | 90,874,843 |
| 2026-07-08 | 3.74 | 3.77 | 3.72 | 3.73 | -0.27% | 69,004,321 |
| 2026-07-07 | 3.80 | 3.81 | 3.73 | 3.74 | -1.58% | 84,443,371 |
| 2026-07-06 | 3.77 | 3.81 | 3.74 | 3.80 | +0.80% | 93,260,415 |
| 2026-07-03 | 3.76 | 3.79 | 3.74 | 3.77 | +0.27% | 82,961,900 |
| 2026-07-02 | 3.76 | 3.81 | 3.74 | 3.76 | +0.00% | 111,072,855 |
| 2026-07-01 | 3.70 | 3.76 | 3.69 | 3.76 | +1.35% | 101,398,669 |
| 2026-06-30 | 3.72 | 3.73 | 3.68 | 3.71 | -0.54% | 109,182,599 |
| 2026-06-29 | 3.78 | 3.78 | 3.65 | 3.73 | -1.32% | 132,811,112 |
| 2026-06-26 | 3.77 | 3.81 | 3.75 | 3.78 | +0.80% | 146,027,014 |
| 2026-06-25 | 3.89 | 3.90 | 3.75 | 3.75 | -4.34% | 215,140,240 |
| 2026-06-24 | 4.00 | 4.00 | 3.92 | 3.92 | -2.00% | 151,162,697 |
| 2026-06-23 | 4.02 | 4.06 | 3.99 | 4.00 | -0.99% | 122,341,234 |
| 2026-06-22 | 4.07 | 4.08 | 3.96 | 4.04 | -0.74% | 213,309,521 |
| 2026-06-18 | 4.12 | 4.12 | 4.07 | 4.07 | -1.45% | 234,201,733 |
| 2026-06-17 | 4.12 | 4.13 | 4.10 | 4.13 | +0.24% | 134,120,219 |
| 2026-06-16 | 4.17 | 4.21 | 4.11 | 4.12 | -1.44% | 173,811,578 |
| 2026-06-15 | 4.20 | 4.26 | 4.17 | 4.18 | +0.00% | 215,049,946 |
| 2026-06-12 | 4.15 | 4.27 | 4.15 | 4.18 | +0.48% | 418,030,551 |
| 2026-06-11 | 4.10 | 4.21 | 4.10 | 4.16 | +1.22% | 246,989,603 |
| 2026-06-10 | 4.11 | 4.13 | 4.09 | 4.11 | -0.48% | 133,133,927 |
| 2026-06-09 | 4.12 | 4.14 | 4.09 | 4.13 | +0.24% | 137,792,822 |
| 2026-06-08 | 4.17 | 4.18 | 4.10 | 4.12 | -2.14% | 203,471,538 |
| 2026-06-05 | 4.31 | 4.34 | 4.18 | 4.21 | -2.09% | 243,682,733 |
| 2026-06-04 | 4.27 | 4.35 | 4.25 | 4.30 | +0.23% | 232,440,365 |
| 2026-06-03 | 4.29 | 4.32 | 4.22 | 4.29 | -0.69% | 307,148,577 |
| 2026-06-02 | 4.33 | 4.37 | 4.27 | 4.32 | -1.37% | 330,397,307 |
| 2026-06-01 | 4.25 | 4.43 | 4.25 | 4.38 | +5.04% | 613,377,027 |
| 2026-05-29 | 4.14 | 4.20 | 4.12 | 4.17 | +0.48% | 291,847,408 |
| 2026-05-28 | 4.08 | 4.16 | 4.07 | 4.15 | +1.72% | 221,261,255 |
| 2026-05-27 | 4.10 | 4.10 | 4.08 | 4.08 | -0.73% | 134,585,131 |
| 2026-05-26 | 4.11 | 4.12 | 4.08 | 4.11 | -0.24% | 121,301,765 |
| 2026-05-25 | 4.11 | 4.13 | 4.10 | 4.12 | +0.24% | 102,613,446 |
| 2026-05-22 | 4.09 | 4.12 | 4.08 | 4.11 | +0.49% | 111,317,632 |
| 2026-05-21 | 4.12 | 4.15 | 4.08 | 4.09 | -0.73% | 161,092,183 |
| 2026-05-20 | 4.19 | 4.20 | 4.11 | 4.12 | -1.90% | 173,423,419 |
| 2026-05-19 | 4.13 | 4.22 | 4.12 | 4.20 | +1.45% | 184,577,081 |
| 2026-05-18 | 4.11 | 4.16 | 4.10 | 4.14 | +0.73% | 154,869,574 |
| 2026-05-15 | 4.15 | 4.16 | 4.11 | 4.11 | -1.20% | 187,080,228 |
| 2026-05-14 | 4.26 | 4.28 | 4.15 | 4.16 | -2.35% | 252,367,451 |
| 2026-05-13 | 4.19 | 4.29 | 4.18 | 4.26 | +1.43% | 290,893,790 |
| 2026-05-12 | 4.17 | 4.21 | 4.15 | 4.20 | +0.72% | 218,225,630 |
| 2026-05-11 | 4.19 | 4.20 | 4.15 | 4.17 | +0.24% | 197,791,547 |
| 2026-05-08 | 4.14 | 4.23 | 4.13 | 4.16 | +0.73% | 231,403,148 |
| 2026-05-07 | 4.11 | 4.15 | 4.10 | 4.13 | +0.49% | 192,922,960 |
| 2026-05-06 | 4.09 | 4.11 | 4.09 | 4.11 | +0.49% | 118,950,055 |
| 2026-04-30 | 4.08 | 4.10 | 4.07 | 4.09 | -0.24% | 137,961,995 |
| 2026-04-29 | 4.09 | 4.11 | 4.08 | 4.10 | +0.00% | 98,055,701 |
| 2026-04-28 | 4.10 | 4.11 | 4.08 | 4.10 | +0.00% | 126,004,144 |
| 2026-04-27 | 4.10 | 4.11 | 4.09 | 4.10 | -0.24% | 103,682,182 |
| 2026-04-24 | 4.15 | 4.16 | 4.10 | 4.11 | -0.96% | 132,265,654 |
| 2026-04-23 | 4.10 | 4.16 | 4.09 | 4.15 | +1.47% | 222,669,040 |
| 2026-04-22 | 4.11 | 4.12 | 4.09 | 4.09 | -0.73% | 126,575,928 |
| 2026-04-21 | 4.10 | 4.13 | 4.08 | 4.12 | +0.73% | 140,226,695 |
| 2026-04-20 | 4.10 | 4.10 | 4.08 | 4.09 | -0.24% | 84,477,774 |
| 2026-04-17 | 4.10 | 4.11 | 4.08 | 4.10 | +0.00% | 135,261,046 |
| 2026-04-16 | 4.11 | 4.12 | 4.09 | 4.10 | -0.24% | 97,488,184 |
| 2026-04-15 | 4.12 | 4.12 | 4.10 | 4.11 | -0.24% | 91,048,500 |
| 2026-04-14 | 4.12 | 4.14 | 4.09 | 4.12 | +0.24% | 107,249,196 |
| 2026-04-13 | 4.10 | 4.12 | 4.09 | 4.11 | +0.00% | 93,473,663 |
| 2026-04-10 | 4.10 | 4.11 | 4.09 | 4.11 | +0.24% | 112,993,384 |
| 2026-04-09 | 4.11 | 4.12 | 4.08 | 4.10 | -0.73% | 122,420,000 |
| 2026-04-08 | 4.11 | 4.13 | 4.10 | 4.13 | +0.98% | 156,116,392 |
| 2026-04-07 | 4.08 | 4.12 | 4.07 | 4.09 | +0.00% | 111,807,980 |
| 2026-04-03 | 4.17 | 4.18 | 4.09 | 4.09 | -2.15% | 173,727,400 |
| 2026-04-02 | 4.16 | 4.20 | 4.14 | 4.18 | +0.00% | 196,757,957 |
| 2026-04-01 | 4.22 | 4.25 | 4.15 | 4.18 | -1.88% | 403,011,201 |
| 2026-03-31 | 4.37 | 4.39 | 4.26 | 4.26 | -2.96% | 266,210,742 |
| 2026-03-30 | 4.41 | 4.44 | 4.33 | 4.39 | -1.13% | 248,810,672 |
| 2026-03-27 | 4.44 | 4.48 | 4.41 | 4.44 | -1.33% | 302,544,870 |
| 2026-03-26 | 4.55 | 4.56 | 4.44 | 4.50 | -1.32% | 417,687,147 |
| 2026-03-25 | 4.44 | 4.67 | 4.38 | 4.56 | +2.70% | 657,807,975 |
| 2026-03-24 | 4.32 | 4.45 | 4.29 | 4.44 | +3.26% | 445,690,973 |
| 2026-03-23 | 4.30 | 4.39 | 4.23 | 4.30 | -0.69% | 425,034,127 |
| 2026-03-20 | 4.32 | 4.40 | 4.30 | 4.33 | +0.23% | 306,682,061 |
| 2026-03-19 | 4.29 | 4.35 | 4.28 | 4.32 | +0.47% | 261,305,493 |
| 2026-03-18 | 4.33 | 4.39 | 4.27 | 4.30 | -0.92% | 282,602,761 |
| 2026-03-17 | 4.34 | 4.40 | 4.31 | 4.34 | -0.46% | 284,573,694 |
| 2026-03-16 | 4.43 | 4.47 | 4.34 | 4.36 | -1.58% | 364,778,496 |
| 2026-03-13 | 4.49 | 4.52 | 4.42 | 4.43 | -1.34% | 502,761,333 |
| 2026-03-12 | 4.51 | 4.52 | 4.42 | 4.49 | +0.00% | 555,876,321 |
| 2026-03-11 | 4.36 | 4.50 | 4.31 | 4.49 | +2.98% | 614,483,482 |
| 2026-03-10 | 4.30 | 4.40 | 4.27 | 4.36 | +0.69% | 334,680,578 |
| 2026-03-09 | 4.29 | 4.38 | 4.27 | 4.33 | +1.41% | 405,423,154 |
| 2026-03-06 | 4.25 | 4.29 | 4.22 | 4.27 | +0.47% | 193,768,429 |
| 2026-03-05 | 4.22 | 4.27 | 4.21 | 4.25 | +0.95% | 244,021,014 |
| 2026-03-04 | 4.18 | 4.23 | 4.13 | 4.21 | +0.48% | 250,749,377 |
| 2026-03-03 | 4.20 | 4.23 | 4.17 | 4.19 | -0.24% | 258,147,898 |
| 2026-03-02 | 4.15 | 4.22 | 4.13 | 4.20 | +0.96% | 259,790,168 |
| 2026-02-27 | 4.10 | 4.16 | 4.09 | 4.16 | +1.46% | 204,851,891 |
| 2026-02-26 | 4.11 | 4.12 | 4.10 | 4.10 | -0.24% | 96,502,594 |
| 2026-02-25 | 4.10 | 4.12 | 4.09 | 4.11 | +0.49% | 142,217,438 |
| 2026-02-24 | 4.09 | 4.10 | 4.09 | 4.09 | +0.25% | 69,931,520 |
| 2026-02-13 | 4.09 | 4.10 | 4.07 | 4.08 | -0.24% | 95,746,661 |
| 2026-02-12 | 4.11 | 4.13 | 4.09 | 4.09 | -0.24% | 111,558,900 |
| 2026-02-11 | 4.10 | 4.11 | 4.09 | 4.10 | +0.24% | 63,776,996 |
| 2026-02-10 | 4.11 | 4.12 | 4.09 | 4.09 | -0.49% | 81,432,509 |
| 2026-02-09 | 4.11 | 4.12 | 4.10 | 4.11 | +0.24% | 71,687,130 |
| 2026-02-06 | 4.10 | 4.12 | 4.08 | 4.10 | -0.24% | 81,038,502 |
| 2026-02-05 | 4.10 | 4.12 | 4.08 | 4.11 | +0.00% | 98,872,128 |
| 2026-02-04 | 4.08 | 4.11 | 4.07 | 4.11 | +0.74% | 118,251,613 |
| 2026-02-03 | 4.09 | 4.10 | 4.06 | 4.08 | -0.24% | 126,978,318 |
| 2026-02-02 | 4.11 | 4.12 | 4.08 | 4.09 | -0.49% | 156,144,052 |
| 2026-01-30 | 4.12 | 4.13 | 4.09 | 4.11 | -0.24% | 149,514,243 |
| 2026-01-29 | 4.12 | 4.13 | 4.10 | 4.12 | -0.24% | 195,396,887 |
| 2026-01-28 | 4.13 | 4.16 | 4.12 | 4.13 | +0.00% | 196,084,379 |
| 2026-01-27 | 4.16 | 4.17 | 4.13 | 4.13 | -0.96% | 154,506,317 |
| 2026-01-26 | 4.15 | 4.18 | 4.14 | 4.17 | +0.24% | 187,134,390 |
| 2026-01-23 | 4.16 | 4.17 | 4.14 | 4.16 | +0.00% | 148,361,565 |
| 2026-01-22 | 4.15 | 4.18 | 4.15 | 4.16 | +0.24% | 121,468,296 |
| 2026-01-21 | 4.18 | 4.19 | 4.14 | 4.15 | -0.72% | 135,921,596 |
| 2026-01-20 | 4.16 | 4.19 | 4.15 | 4.18 | +0.48% | 179,829,995 |
| 2026-01-19 | 4.15 | 4.18 | 4.14 | 4.16 | +0.48% | 114,757,048 |
| 2026-01-16 | 4.13 | 4.18 | 4.13 | 4.14 | +0.49% | 191,420,999 |
| 2026-01-15 | 4.15 | 4.16 | 4.11 | 4.12 | -0.96% | 133,204,701 |
| 2026-01-14 | 4.17 | 4.19 | 4.14 | 4.16 | -0.24% | 155,024,948 |
| 2026-01-13 | 4.16 | 4.18 | 4.14 | 4.17 | +0.48% | 131,007,300 |
| 2026-01-12 | 4.16 | 4.16 | 4.14 | 4.15 | +0.00% | 99,931,400 |
| 2026-01-09 | 4.13 | 4.16 | 4.12 | 4.15 | +0.48% | 109,094,238 |
| 2026-01-08 | 4.12 | 4.13 | 4.11 | 4.13 | +0.00% | 55,520,836 |
| 2026-01-07 | 4.14 | 4.14 | 4.12 | 4.13 | -0.24% | 76,615,451 |
| 2026-01-06 | 4.12 | 4.14 | 4.12 | 4.14 | +0.24% | 99,210,589 |
| 2026-01-05 | 4.10 | 4.13 | 4.09 | 4.13 | +0.98% | 73,432,296 |
| 2025-12-31 | 4.09 | 4.10 | 4.09 | 4.09 | -0.24% | 47,282,708 |
| 2025-12-30 | 4.11 | 4.12 | 4.09 | 4.10 | -0.24% | 61,233,910 |
| 2025-12-29 | 4.14 | 4.14 | 4.11 | 4.11 | -0.48% | 72,568,341 |
| 2025-12-26 | 4.14 | 4.14 | 4.12 | 4.13 | +0.00% | 65,622,873 |
| 2025-12-25 | 4.14 | 4.14 | 4.12 | 4.13 | -0.24% | 47,550,161 |
| 2025-12-24 | 4.11 | 4.14 | 4.10 | 4.14 | +0.49% | 62,366,981 |
| 2025-12-23 | 4.13 | 4.14 | 4.11 | 4.12 | -0.24% | 65,837,770 |
| 2025-12-22 | 4.13 | 4.14 | 4.12 | 4.13 | +0.00% | 75,368,402 |
| 2025-12-19 | 4.12 | 4.14 | 4.11 | 4.13 | +0.24% | 66,909,516 |
| 2025-12-18 | 4.11 | 4.13 | 4.10 | 4.12 | +0.00% | 53,024,443 |
| 2025-12-17 | 4.11 | 4.13 | 4.08 | 4.12 | +0.00% | 90,463,593 |
| 2025-12-16 | 4.13 | 4.13 | 4.09 | 4.12 | -0.24% | 103,442,793 |
| 2025-12-15 | 4.13 | 4.14 | 4.12 | 4.13 | -0.24% | 59,447,123 |
| 2025-12-12 | 4.14 | 4.15 | 4.12 | 4.14 | +0.00% | 103,153,796 |
| 2025-12-11 | 4.16 | 4.16 | 4.14 | 4.14 | -0.48% | 64,799,394 |
| 2025-12-10 | 4.16 | 4.18 | 4.14 | 4.16 | -0.24% | 99,869,202 |
| 2025-12-09 | 4.19 | 4.19 | 4.16 | 4.17 | -0.48% | 69,420,410 |
| 2025-12-08 | 4.20 | 4.21 | 4.18 | 4.19 | -0.24% | 74,912,518 |
| 2025-12-05 | 4.19 | 4.20 | 4.17 | 4.20 | +0.24% | 71,651,331 |
| 2025-12-04 | 4.19 | 4.20 | 4.18 | 4.19 | +0.00% | 54,508,100 |
| 2025-12-03 | 4.18 | 4.20 | 4.17 | 4.19 | +0.24% | 75,465,234 |
| 2025-12-02 | 4.19 | 4.19 | 4.17 | 4.18 | -0.24% | 49,369,919 |
| 2025-12-01 | 4.18 | 4.20 | 4.17 | 4.19 | +0.24% | 72,946,702 |
| 2025-11-28 | 4.17 | 4.18 | 4.16 | 4.18 | +0.24% | 78,023,092 |
| 2025-11-27 | 4.17 | 4.18 | 4.16 | 4.17 | +0.00% | 51,004,662 |
| 2025-11-26 | 4.18 | 4.19 | 4.17 | 4.17 | -0.24% | 77,951,303 |
| 2025-11-25 | 4.19 | 4.20 | 4.18 | 4.18 | -0.24% | 89,897,423 |
| 2025-11-24 | 4.20 | 4.20 | 4.17 | 4.19 | +0.00% | 108,543,353 |
| 2025-11-21 | 4.23 | 4.23 | 4.18 | 4.19 | -1.18% | 189,565,682 |
| 2025-11-20 | 4.25 | 4.26 | 4.23 | 4.24 | +0.00% | 99,105,992 |
| 2025-11-19 | 4.25 | 4.26 | 4.23 | 4.24 | -0.24% | 114,500,929 |
| 2025-11-18 | 4.28 | 4.28 | 4.24 | 4.25 | -0.70% | 155,716,630 |
| 2025-11-17 | 4.28 | 4.29 | 4.25 | 4.28 | +0.00% | 131,116,294 |
| 2025-11-14 | 4.28 | 4.30 | 4.27 | 4.28 | -0.23% | 106,193,311 |
| 2025-11-13 | 4.29 | 4.30 | 4.27 | 4.29 | +0.00% | 126,008,260 |
| 2025-11-12 | 4.32 | 4.33 | 4.28 | 4.29 | -0.69% | 113,378,517 |
| 2025-11-11 | 4.33 | 4.33 | 4.30 | 4.32 | +0.23% | 132,036,365 |
| 2025-11-10 | 4.32 | 4.33 | 4.30 | 4.31 | -0.23% | 105,869,163 |
| 2025-11-07 | 4.29 | 4.32 | 4.29 | 4.32 | +0.47% | 125,488,036 |
| 2025-11-06 | 4.27 | 4.33 | 4.27 | 4.30 | +0.70% | 195,118,910 |
| 2025-11-05 | 4.25 | 4.28 | 4.24 | 4.27 | +0.23% | 121,510,650 |
| 2025-11-04 | 4.26 | 4.28 | 4.25 | 4.26 | +0.00% | 133,859,113 |
| 2025-11-03 | 4.25 | 4.27 | 4.24 | 4.26 | +0.24% | 148,237,873 |
| 2025-10-31 | 4.34 | 4.35 | 4.25 | 4.25 | -2.97% | 474,792,849 |
| 2025-10-30 | 4.30 | 4.43 | 4.29 | 4.38 | +2.10% | 384,812,223 |
| 2025-10-29 | 4.29 | 4.30 | 4.28 | 4.29 | +0.00% | 96,288,667 |
| 2025-10-28 | 4.32 | 4.32 | 4.28 | 4.29 | -0.92% | 145,135,742 |
| 2025-10-27 | 4.31 | 4.33 | 4.29 | 4.33 | +0.70% | 149,242,505 |
| 2025-10-24 | 4.33 | 4.33 | 4.29 | 4.30 | -0.69% | 130,583,100 |
| 2025-10-23 | 4.30 | 4.34 | 4.29 | 4.33 | +0.93% | 155,615,186 |
| 2025-10-22 | 4.29 | 4.31 | 4.29 | 4.29 | +0.00% | 82,099,209 |
| 2025-10-21 | 4.29 | 4.31 | 4.28 | 4.29 | +0.00% | 115,307,455 |
| 2025-10-20 | 4.33 | 4.33 | 4.27 | 4.29 | -0.23% | 154,997,252 |
| 2025-10-17 | 4.31 | 4.35 | 4.29 | 4.30 | -0.46% | 177,619,859 |
| 2025-10-16 | 4.31 | 4.32 | 4.29 | 4.32 | +0.23% | 137,771,254 |
| 2025-10-15 | 4.33 | 4.35 | 4.29 | 4.31 | -0.46% | 148,534,090 |
| 2025-10-14 | 4.34 | 4.36 | 4.32 | 4.33 | -0.23% | 178,253,496 |
| 2025-10-13 | 4.28 | 4.35 | 4.26 | 4.34 | +0.46% | 220,819,449 |
| 2025-10-10 | 4.34 | 4.35 | 4.31 | 4.32 | -0.46% | 170,611,815 |
| 2025-10-09 | 4.26 | 4.34 | 4.25 | 4.34 | +2.12% | 282,287,078 |
| 2025-09-30 | 4.27 | 4.27 | 4.25 | 4.25 | -0.70% | 101,821,265 |
| 2025-09-29 | 4.28 | 4.29 | 4.25 | 4.28 | +0.00% | 125,130,762 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+2.56%）。最弱月份：6月（-7.77%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
China Three Gorges New Energy Group Co Ltd（600905.SHG）最新收盘价是多少？
2026-10-16 收于 3.44，来自Closelook数据湖的每日价格记录。
600905.SHG 的52周最高价和最低价是多少？
过去52周最高 4.67、最低 3.44（截至 2026-10-16）。
China Three Gorges New Energy Group Co Ltd 历史上最强和最弱的月份是哪个？
历史上，600905.SHG 最强的日历月份是7月（平均 +2.56%），最弱的是6月（平均 -7.77%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的431根日线计算。