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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.19 | 22.54 | 22.01 | 22.11 | -0.63% | 15.23 | 0.81% |
| 2026-01-15 | 22.15 | 22.44 | 22.05 | 22.25 | +0.04% | 12.70 | 0.67% |
| 2026-01-14 | 22.62 | 22.79 | 22.02 | 22.24 | -1.68% | 20.85 | 1.10% |
| 2026-01-13 | 22.70 | 22.95 | 22.28 | 22.62 | +0.27% | 21.10 | 1.10% |
| 2026-01-12 | 22.32 | 22.70 | 22.06 | 22.56 | +1.26% | 21.01 | 1.10% |
| 2026-01-09 | 21.57 | 22.38 | 21.57 | 22.28 | +3.97% | 24.44 | 1.30% |
| 2026-01-08 | 21.72 | 21.83 | 21.31 | 21.43 | -1.38% | 11.12 | 0.61% |
| 2026-01-07 | 21.88 | 21.95 | 21.62 | 21.73 | -0.69% | 12.72 | 0.69% |
| 2026-01-06 | 21.25 | 22.00 | 21.21 | 21.88 | +2.92% | 19.08 | 1.04% |
| 2026-01-05 | 21.11 | 21.35 | 21.01 | 21.26 | +0.62% | 16.44 | 0.92% |
| 2025-12-31 | 21.11 | 21.25 | 20.93 | 21.13 | +0.43% | 8.53 | 0.48% |
| 2025-12-30 | 20.67 | 21.35 | 20.67 | 21.04 | +1.54% | 15.79 | 0.89% |
| 2025-12-29 | 21.18 | 21.20 | 20.65 | 20.72 | -2.13% | 13.60 | 0.77% |
| 2025-12-26 | 20.63 | 21.28 | 20.60 | 21.17 | +2.42% | 15.11 | 0.84% |
| 2025-12-25 | 20.80 | 20.86 | 20.62 | 20.67 | -0.62% | 6.73 | 0.38% |
| 2025-12-24 | 20.69 | 20.90 | 20.56 | 20.80 | +0.58% | 6.57 | 0.37% |
| 2025-12-23 | 20.85 | 20.93 | 20.44 | 20.68 | -1.01% | 10.73 | 0.61% |
| 2025-12-22 | 21.30 | 21.38 | 20.86 | 20.89 | -1.65% | 12.18 | 0.69% |
| 2025-12-19 | 20.99 | 21.50 | 20.95 | 21.24 | +1.14% | 11.13 | 0.62% |
| 2025-12-18 | 20.90 | 21.18 | 20.70 | 21.00 | -0.33% | 8.14 | 0.46% |