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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.44 | 20.71 | 19.88 | 19.95 | -2.32% | 19.40 | 1.12% |
| 2025-08-18 | 20.80 | 20.82 | 20.42 | 20.42 | -1.43% | 19.67 | 1.11% |
| 2025-08-15 | 20.54 | 20.97 | 20.38 | 20.72 | +0.48% | 15.29 | 0.86% |
| 2025-08-14 | 20.55 | 20.96 | 20.43 | 20.62 | +0.34% | 14.67 | 0.82% |
| 2025-08-13 | 20.56 | 20.73 | 20.48 | 20.55 | -0.05% | 13.60 | 0.77% |
| 2025-08-12 | 20.71 | 20.75 | 20.53 | 20.56 | -0.76% | 10.07 | 0.57% |
| 2025-08-11 | 20.75 | 20.83 | 20.62 | 20.72 | -0.19% | 14.41 | 0.81% |
| 2025-08-08 | 20.13 | 20.97 | 20.13 | 20.76 | +3.29% | 34.88 | 1.96% |
| 2025-08-07 | 19.75 | 20.22 | 19.54 | 20.10 | +1.75% | 21.19 | 1.24% |
| 2025-08-06 | 19.44 | 19.78 | 19.38 | 19.75 | +1.93% | 12.84 | 0.76% |
| 2025-08-05 | 19.42 | 19.47 | 19.30 | 19.38 | -0.25% | 10.26 | 0.62% |
| 2025-08-04 | 19.50 | 19.63 | 19.35 | 19.43 | -0.46% | 8.78 | 0.53% |
| 2025-08-01 | 19.58 | 19.71 | 19.43 | 19.51 | -0.80% | 9.10 | 0.54% |
| 2025-07-31 | 19.93 | 20.06 | 19.58 | 19.67 | -1.34% | 15.31 | 0.90% |
| 2025-07-30 | 19.89 | 20.16 | 19.79 | 19.94 | +0.05% | 15.68 | 0.91% |
| 2025-07-29 | 19.68 | 20.05 | 19.53 | 19.93 | +1.15% | 19.05 | 1.12% |
| 2025-07-28 | 19.59 | 19.72 | 19.43 | 19.70 | +0.20% | 17.65 | 1.05% |
| 2025-07-25 | 20.01 | 20.01 | 19.53 | 19.66 | -2.06% | 22.01 | 1.30% |
| 2025-07-24 | 19.54 | 20.20 | 19.42 | 20.08 | +1.29% | 33.78 | 1.98% |
| 2025-07-23 | 21.11 | 21.11 | 19.75 | 19.82 | -5.33% | 54.62 | 3.16% |