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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.42 | 20.56 | 20.23 | 20.37 | -0.05% | 7.64 | 0.44% |
| 2025-09-15 | 20.85 | 20.92 | 20.27 | 20.38 | -2.18% | 14.67 | 0.83% |
| 2025-09-12 | 21.04 | 21.15 | 20.78 | 20.84 | -0.42% | 12.75 | 0.71% |
| 2025-09-11 | 20.78 | 20.92 | 20.59 | 20.92 | +0.28% | 10.69 | 0.60% |
| 2025-09-10 | 21.07 | 21.10 | 20.78 | 20.87 | -0.61% | 8.42 | 0.47% |
| 2025-09-09 | 20.60 | 21.16 | 20.49 | 20.99 | +1.72% | 18.13 | 1.01% |
| 2025-09-08 | 20.40 | 20.72 | 20.14 | 20.64 | +1.21% | 15.83 | 0.90% |
| 2025-09-05 | 20.04 | 20.57 | 19.94 | 20.39 | +1.97% | 13.30 | 0.76% |
| 2025-09-04 | 20.38 | 20.42 | 19.73 | 20.00 | -2.55% | 17.74 | 1.03% |
| 2025-09-03 | 20.69 | 21.09 | 20.25 | 20.52 | -0.72% | 12.06 | 0.68% |
| 2025-09-02 | 20.90 | 21.03 | 20.43 | 20.67 | -0.99% | 13.72 | 0.77% |
| 2025-09-01 | 20.91 | 21.19 | 20.62 | 20.88 | +0.62% | 21.01 | 1.17% |
| 2025-08-29 | 21.16 | 21.33 | 20.73 | 20.75 | -0.94% | 21.08 | 1.17% |
| 2025-08-28 | 20.94 | 21.19 | 20.60 | 20.94 | -0.33% | 17.09 | 0.95% |
| 2025-08-27 | 21.21 | 21.70 | 21.01 | 21.01 | -1.11% | 19.67 | 1.07% |
| 2025-08-26 | 21.34 | 21.42 | 21.11 | 21.25 | -0.42% | 12.59 | 0.69% |
| 2025-08-25 | 21.03 | 21.34 | 20.93 | 21.34 | +1.55% | 20.63 | 1.14% |
| 2025-08-22 | 21.11 | 21.34 | 20.92 | 21.01 | +1.43% | 20.64 | 1.14% |
| 2025-08-21 | 20.71 | 20.86 | 20.52 | 20.72 | +0.72% | 13.71 | 0.77% |
| 2025-08-20 | 20.01 | 20.57 | 19.93 | 20.57 | +3.12% | 16.02 | 0.92% |