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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.00 | 21.03 | 20.66 | 20.77 | -0.43% | 7.52 | 0.43% |
| 2025-11-18 | 20.57 | 21.28 | 20.54 | 20.86 | +1.41% | 15.94 | 0.90% |
| 2025-11-17 | 20.64 | 20.64 | 20.36 | 20.57 | -0.44% | 8.93 | 0.51% |
| 2025-11-14 | 20.88 | 21.05 | 20.65 | 20.66 | -1.10% | 8.54 | 0.48% |
| 2025-11-13 | 20.66 | 20.93 | 20.53 | 20.89 | +1.16% | 9.75 | 0.55% |
| 2025-11-12 | 20.91 | 20.95 | 20.61 | 20.65 | -1.24% | 9.15 | 0.52% |
| 2025-11-11 | 21.15 | 21.42 | 20.88 | 20.91 | -1.04% | 11.82 | 0.66% |
| 2025-11-10 | 22.00 | 22.00 | 20.85 | 21.13 | -4.52% | 27.90 | 1.55% |
| 2025-11-07 | 22.02 | 22.33 | 21.81 | 22.13 | +0.64% | 11.92 | 0.64% |
| 2025-11-06 | 21.94 | 22.18 | 21.72 | 21.99 | +0.78% | 10.53 | 0.56% |
| 2025-11-05 | 21.61 | 21.93 | 21.31 | 21.82 | +0.51% | 10.50 | 0.57% |
| 2025-11-04 | 21.80 | 22.18 | 21.58 | 21.71 | -0.78% | 11.27 | 0.61% |
| 2025-11-03 | 22.18 | 22.36 | 21.72 | 21.88 | -1.17% | 11.36 | 0.61% |
| 2025-10-31 | 22.56 | 22.64 | 22.14 | 22.14 | -1.64% | 15.92 | 0.84% |
| 2025-10-30 | 22.28 | 22.80 | 22.24 | 22.51 | +1.76% | 21.06 | 1.10% |
| 2025-10-29 | 21.95 | 22.18 | 21.90 | 22.12 | +0.77% | 11.45 | 0.61% |
| 2025-10-28 | 22.50 | 22.60 | 21.87 | 21.95 | -2.57% | 29.05 | 1.55% |
| 2025-10-27 | 22.94 | 23.47 | 22.37 | 22.53 | -1.66% | 23.45 | 1.21% |
| 2025-10-24 | 22.73 | 23.28 | 22.66 | 22.91 | +1.01% | 11.11 | 0.57% |
| 2025-10-23 | 22.80 | 22.83 | 22.25 | 22.68 | -1.48% | 14.91 | 0.78% |