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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.99 | 20.12 | 19.81 | 19.93 | +0.05% | 11.72 | 0.69% |
| 2026-04-20 | 20.08 | 20.12 | 19.71 | 19.92 | -1.19% | 14.12 | 0.84% |
| 2026-04-17 | 20.47 | 20.47 | 19.92 | 20.16 | -1.13% | 13.76 | 0.81% |
| 2026-04-16 | 20.72 | 20.96 | 20.21 | 20.39 | -1.31% | 16.81 | 0.97% |
| 2026-04-15 | 20.96 | 21.14 | 20.64 | 20.66 | -0.96% | 12.90 | 0.73% |
| 2026-04-14 | 20.58 | 20.95 | 20.58 | 20.86 | +2.46% | 14.89 | 0.85% |
| 2026-04-13 | 20.55 | 20.73 | 20.32 | 20.36 | -1.45% | 12.60 | 0.73% |
| 2026-04-10 | 20.91 | 20.99 | 20.64 | 20.66 | 0.00% | 11.20 | 0.64% |
| 2026-04-09 | 20.70 | 20.85 | 20.57 | 20.66 | -0.96% | 11.20 | 0.64% |
| 2026-04-08 | 20.20 | 20.94 | 20.20 | 20.86 | +6.86% | 24.70 | 1.41% |
| 2026-04-07 | 19.92 | 20.02 | 19.45 | 19.52 | -1.81% | 11.33 | 0.68% |
| 2026-04-03 | 20.07 | 20.34 | 19.83 | 19.88 | -0.95% | 9.96 | 0.59% |
| 2026-04-02 | 20.12 | 20.38 | 19.85 | 20.07 | -1.13% | 13.79 | 0.81% |
| 2026-04-01 | 19.81 | 20.33 | 19.69 | 20.30 | +5.62% | 26.19 | 1.54% |
| 2026-03-31 | 19.00 | 19.80 | 18.96 | 19.22 | +1.85% | 23.89 | 1.45% |
| 2026-03-30 | 18.81 | 19.00 | 18.61 | 18.87 | -1.51% | 12.23 | 0.77% |
| 2026-03-27 | 19.03 | 19.29 | 18.97 | 19.16 | -0.52% | 10.59 | 0.65% |
| 2026-03-26 | 19.70 | 19.74 | 19.17 | 19.26 | -2.38% | 8.12 | 0.49% |
| 2026-03-25 | 19.50 | 19.86 | 19.43 | 19.73 | +3.14% | 14.02 | 0.84% |
| 2026-03-24 | 18.80 | 19.20 | 18.72 | 19.13 | +2.57% | 13.27 | 0.83% |