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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.76 | 23.86 | 23.07 | 23.12 | -3.51% | 13.76 | 0.70% |
| 2026-02-12 | 23.99 | 24.08 | 23.69 | 23.96 | +0.17% | 11.38 | 0.56% |
| 2026-02-11 | 23.84 | 24.26 | 23.70 | 23.92 | +0.59% | 16.29 | 0.80% |
| 2026-02-10 | 23.68 | 23.86 | 23.34 | 23.78 | +0.85% | 14.29 | 0.71% |
| 2026-02-09 | 23.38 | 23.91 | 23.26 | 23.58 | +2.61% | 17.15 | 0.86% |
| 2026-02-06 | 23.05 | 23.29 | 22.89 | 22.98 | -1.25% | 11.02 | 0.56% |
| 2026-02-05 | 23.25 | 23.40 | 23.02 | 23.27 | +0.04% | 15.86 | 0.81% |
| 2026-02-04 | 22.91 | 23.30 | 22.80 | 23.26 | +0.78% | 19.88 | 1.01% |
| 2026-02-03 | 21.45 | 23.11 | 21.44 | 23.08 | +7.95% | 29.42 | 1.55% |
| 2026-02-02 | 22.03 | 22.04 | 21.30 | 21.38 | -2.46% | 13.32 | 0.73% |
| 2026-01-30 | 22.08 | 22.26 | 21.71 | 21.92 | -0.90% | 13.66 | 0.73% |
| 2026-01-29 | 22.45 | 22.45 | 21.75 | 22.12 | -0.58% | 21.06 | 1.13% |
| 2026-01-28 | 22.78 | 22.78 | 22.18 | 22.25 | -2.54% | 24.47 | 1.29% |
| 2026-01-27 | 23.04 | 23.32 | 22.68 | 22.83 | -0.95% | 17.62 | 0.90% |
| 2026-01-26 | 23.03 | 23.42 | 22.80 | 23.05 | +0.30% | 22.93 | 1.17% |
| 2026-01-23 | 22.71 | 23.23 | 22.62 | 22.98 | +1.64% | 22.90 | 1.17% |
| 2026-01-22 | 22.61 | 22.69 | 22.35 | 22.61 | +0.13% | 14.49 | 0.76% |
| 2026-01-21 | 22.53 | 22.82 | 22.41 | 22.58 | +0.13% | 18.04 | 0.94% |
| 2026-01-20 | 22.20 | 22.63 | 22.13 | 22.55 | +2.04% | 22.52 | 1.19% |
| 2026-01-19 | 21.98 | 22.27 | 21.89 | 22.10 | -0.05% | 15.80 | 0.85% |