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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.98 | 23.37 | 22.79 | 23.02 | +0.83% | 16.50 | 0.84% |
| 2025-10-21 | 22.59 | 22.95 | 22.43 | 22.83 | +1.51% | 13.31 | 0.69% |
| 2025-10-20 | 22.82 | 23.07 | 22.38 | 22.49 | -0.04% | 13.36 | 0.70% |
| 2025-10-17 | 23.45 | 23.45 | 22.43 | 22.50 | -4.54% | 17.32 | 0.90% |
| 2025-10-16 | 23.47 | 23.97 | 23.28 | 23.57 | +0.47% | 18.64 | 0.93% |
| 2025-10-15 | 22.80 | 23.76 | 22.73 | 23.46 | +3.21% | 20.67 | 1.05% |
| 2025-10-14 | 22.69 | 23.73 | 22.54 | 22.73 | +0.74% | 24.26 | 1.23% |
| 2025-10-13 | 21.70 | 22.67 | 21.59 | 22.56 | -0.39% | 16.32 | 0.85% |
| 2025-10-10 | 22.87 | 23.34 | 22.57 | 22.65 | -1.20% | 19.11 | 0.97% |
| 2025-10-09 | 22.70 | 22.98 | 22.20 | 22.93 | 0.00% | 20.84 | 1.07% |
| 2025-09-30 | 22.67 | 23.16 | 22.49 | 22.93 | +1.18% | 19.15 | 0.98% |
| 2025-09-29 | 22.05 | 22.72 | 21.70 | 22.66 | +3.10% | 25.21 | 1.31% |
| 2025-09-26 | 21.70 | 22.32 | 21.66 | 21.98 | +0.59% | 15.52 | 0.82% |
| 2025-09-25 | 21.95 | 22.14 | 21.64 | 21.85 | -0.45% | 12.74 | 0.68% |
| 2025-09-24 | 21.26 | 22.05 | 21.11 | 21.95 | +2.87% | 21.33 | 1.14% |
| 2025-09-23 | 21.41 | 21.49 | 20.91 | 21.34 | +0.23% | 11.06 | 0.61% |
| 2025-09-22 | 21.61 | 21.63 | 21.07 | 21.29 | -1.42% | 13.93 | 0.76% |
| 2025-09-19 | 20.47 | 21.64 | 20.44 | 21.60 | +5.29% | 31.42 | 1.71% |
| 2025-09-18 | 20.75 | 20.89 | 20.38 | 20.51 | -0.86% | 12.07 | 0.68% |
| 2025-09-17 | 20.28 | 20.79 | 20.25 | 20.69 | +1.55% | 10.76 | 0.61% |