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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.73 | 21.18 | 19.73 | 20.93 | +8.71% | 81.99 | 4.69% |
| 2025-07-21 | 19.43 | 19.53 | 18.98 | 19.26 | +2.68% | 24.10 | 1.46% |
| 2025-07-18 | 18.63 | 18.81 | 18.46 | 18.75 | +0.90% | 7.88 | 0.49% |
| 2025-07-17 | 18.44 | 18.69 | 18.41 | 18.59 | +0.69% | 6.05 | 0.38% |
| 2025-07-16 | 18.58 | 18.64 | 18.38 | 18.46 | -1.01% | 6.12 | 0.39% |
| 2025-07-15 | 18.49 | 18.70 | 18.48 | 18.65 | +0.85% | 8.14 | 0.51% |
| 2025-07-14 | 18.58 | 18.70 | 18.45 | 18.49 | -0.48% | 6.80 | 0.43% |
| 2025-07-11 | 18.73 | 18.84 | 18.58 | 18.58 | -0.48% | 9.17 | 0.57% |
| 2025-07-10 | 18.86 | 19.01 | 18.67 | 18.67 | -0.99% | 12.12 | 0.75% |
| 2025-07-09 | 18.73 | 18.95 | 18.64 | 18.85 | +0.21% | 12.64 | 0.78% |
| 2025-07-08 | 18.15 | 18.82 | 18.11 | 18.81 | +3.92% | 19.94 | 1.24% |
| 2025-07-07 | 18.00 | 18.13 | 17.86 | 18.10 | +0.66% | 6.21 | 0.40% |
| 2025-07-04 | 17.92 | 18.05 | 17.81 | 17.98 | +0.39% | 6.09 | 0.39% |
| 2025-07-03 | 17.96 | 17.96 | 17.83 | 17.92 | -0.22% | 5.44 | 0.35% |
| 2025-07-02 | 17.56 | 18.14 | 17.49 | 17.96 | +2.65% | 13.10 | 0.85% |
| 2025-07-01 | 17.71 | 17.72 | 17.40 | 17.49 | -1.23% | 7.69 | 0.51% |
| 2025-06-30 | 17.69 | 17.78 | 17.64 | 17.71 | +0.11% | 4.73 | 0.31% |
| 2025-06-27 | 17.59 | 17.85 | 17.54 | 17.69 | +0.11% | 6.13 | 0.40% |
| 2025-06-26 | 17.76 | 17.89 | 17.63 | 17.67 | -0.56% | 7.13 | 0.47% |
| 2025-06-25 | 17.81 | 17.83 | 17.62 | 17.77 | +0.06% | 7.78 | 0.51% |