三一重工 sh.600031
18.96
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.30 | 19.30 | 18.80 | 18.96 | 0.00% | 12.73 | 0.79% |
| 2026-05-21 | 19.50 | 20.01 | 18.94 | 18.96 | -2.27% | 24.43 | 1.48% |
| 2026-05-20 | 19.32 | 19.71 | 18.99 | 19.40 | +0.47% | 13.89 | 0.85% |
| 2026-05-19 | 19.52 | 19.56 | 19.00 | 19.31 | -0.41% | 14.50 | 0.89% |
| 2026-05-18 | 20.40 | 20.40 | 19.21 | 19.39 | -5.23% | 22.70 | 1.37% |
| 2026-05-15 | 20.60 | 20.98 | 20.35 | 20.46 | -0.73% | 17.72 | 1.02% |
| 2026-05-14 | 21.38 | 21.55 | 20.60 | 20.61 | -3.65% | 17.58 | 0.99% |
| 2026-05-13 | 21.20 | 21.46 | 21.03 | 21.39 | +0.14% | 18.37 | 1.02% |
| 2026-05-12 | 21.69 | 21.79 | 21.25 | 21.36 | -2.20% | 23.19 | 1.28% |
| 2026-05-11 | 21.40 | 22.48 | 21.40 | 21.84 | +6.38% | 51.69 | 2.78% |
| 2026-05-08 | 20.90 | 20.90 | 20.31 | 20.53 | -2.14% | 21.96 | 1.27% |
| 2026-05-07 | 21.02 | 21.10 | 20.73 | 20.98 | +0.33% | 21.27 | 1.20% |
| 2026-05-06 | 20.60 | 21.05 | 20.31 | 20.91 | +2.75% | 30.92 | 1.76% |
| 2026-04-30 | 20.07 | 20.78 | 19.98 | 20.35 | -0.73% | 25.00 | 1.44% |
| 2026-04-29 | 20.07 | 20.50 | 20.07 | 20.50 | +1.79% | 20.15 | 1.17% |
| 2026-04-28 | 19.55 | 20.39 | 19.49 | 20.14 | +3.28% | 26.50 | 1.56% |
| 2026-04-27 | 19.59 | 19.64 | 19.40 | 19.50 | -0.10% | 9.21 | 0.56% |
| 2026-04-24 | 19.50 | 19.66 | 19.31 | 19.52 | -0.41% | 8.95 | 0.54% |
| 2026-04-23 | 19.72 | 19.86 | 19.52 | 19.60 | -0.91% | 10.80 | 0.65% |
| 2026-04-22 | 19.94 | 20.03 | 19.61 | 19.78 | -0.75% | 14.01 | 0.84% |