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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.02 | 19.21 | 18.45 | 18.65 | -4.01% | 18.98 | 1.19% |
| 2026-03-20 | 19.86 | 19.91 | 19.43 | 19.43 | -1.67% | 12.24 | 0.73% |
| 2026-03-19 | 20.44 | 20.46 | 19.64 | 19.76 | -4.54% | 20.67 | 1.22% |
| 2026-03-18 | 20.82 | 20.86 | 20.27 | 20.70 | -0.29% | 13.10 | 0.75% |
| 2026-03-17 | 20.99 | 21.22 | 20.76 | 20.76 | -0.43% | 11.54 | 0.65% |
| 2026-03-16 | 21.27 | 21.29 | 20.73 | 20.85 | -2.07% | 14.99 | 0.85% |
| 2026-03-13 | 21.39 | 21.69 | 21.27 | 21.29 | -1.02% | 12.23 | 0.67% |
| 2026-03-12 | 22.10 | 22.14 | 21.11 | 21.51 | -3.33% | 22.28 | 1.22% |
| 2026-03-11 | 22.30 | 22.34 | 21.74 | 22.25 | +0.86% | 14.08 | 0.75% |
| 2026-03-10 | 21.65 | 22.26 | 21.58 | 22.06 | +3.71% | 16.88 | 0.91% |
| 2026-03-09 | 21.67 | 21.68 | 20.83 | 21.27 | -3.45% | 18.82 | 1.05% |
| 2026-03-06 | 22.12 | 22.20 | 21.81 | 22.03 | -0.23% | 14.50 | 0.78% |
| 2026-03-05 | 22.26 | 22.73 | 21.96 | 22.08 | +0.32% | 14.47 | 0.77% |
| 2026-03-04 | 22.00 | 22.32 | 21.77 | 22.01 | -0.81% | 11.21 | 0.60% |
| 2026-03-03 | 23.13 | 23.26 | 22.00 | 22.19 | -3.40% | 19.52 | 1.03% |
| 2026-03-02 | 23.00 | 23.37 | 22.77 | 22.97 | -0.78% | 12.64 | 0.65% |
| 2026-02-27 | 23.44 | 23.59 | 23.03 | 23.15 | -0.86% | 12.37 | 0.63% |
| 2026-02-26 | 23.96 | 23.99 | 23.25 | 23.35 | -2.63% | 13.09 | 0.66% |
| 2026-02-25 | 23.95 | 24.29 | 23.88 | 23.98 | +0.13% | 15.08 | 0.74% |
| 2026-02-24 | 23.32 | 24.21 | 23.02 | 23.95 | +3.59% | 19.20 | 0.95% |