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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.79 | 21.19 | 20.63 | 21.07 | +1.49% | 10.09 | 0.57% |
| 2025-12-16 | 21.04 | 21.04 | 20.62 | 20.76 | -1.47% | 8.72 | 0.50% |
| 2025-12-15 | 21.31 | 21.57 | 21.06 | 21.07 | -1.17% | 9.53 | 0.53% |
| 2025-12-12 | 21.19 | 21.39 | 21.09 | 21.32 | +1.09% | 11.34 | 0.63% |
| 2025-12-11 | 21.45 | 21.61 | 21.03 | 21.09 | -1.77% | 10.65 | 0.59% |
| 2025-12-10 | 21.17 | 21.55 | 21.03 | 21.47 | +1.37% | 11.02 | 0.61% |
| 2025-12-09 | 21.15 | 21.43 | 21.04 | 21.18 | -0.24% | 8.80 | 0.49% |
| 2025-12-08 | 21.43 | 21.63 | 21.03 | 21.23 | -0.33% | 13.87 | 0.77% |
| 2025-12-05 | 20.94 | 21.35 | 20.90 | 21.30 | +1.57% | 17.36 | 0.97% |
| 2025-12-04 | 20.41 | 20.99 | 20.34 | 20.97 | +2.79% | 17.41 | 0.99% |
| 2025-12-03 | 20.23 | 20.64 | 20.10 | 20.40 | +1.19% | 12.92 | 0.75% |
| 2025-12-02 | 20.11 | 20.26 | 19.99 | 20.16 | +0.20% | 10.23 | 0.60% |
| 2025-12-01 | 20.38 | 20.38 | 19.96 | 20.12 | -0.98% | 13.30 | 0.78% |
| 2025-11-28 | 20.06 | 20.36 | 19.95 | 20.32 | +0.94% | 8.55 | 0.50% |
| 2025-11-27 | 20.80 | 20.83 | 20.10 | 20.13 | -3.59% | 15.60 | 0.91% |
| 2025-11-26 | 20.40 | 21.04 | 20.40 | 20.88 | +2.15% | 12.87 | 0.73% |
| 2025-11-25 | 20.57 | 20.62 | 20.38 | 20.44 | -0.34% | 8.60 | 0.50% |
| 2025-11-24 | 20.53 | 20.66 | 20.21 | 20.51 | +1.23% | 7.85 | 0.45% |
| 2025-11-21 | 20.61 | 20.70 | 20.20 | 20.26 | -2.88% | 11.21 | 0.65% |
| 2025-11-20 | 20.80 | 21.12 | 20.80 | 20.86 | +0.43% | 7.89 | 0.44% |