三峡新材 sh.600293
3.22
+2.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.16 | 3.27 | 3.08 | 3.22 | +2.88% | 1.66 | 4.48% |
| 2026-05-21 | 3.17 | 3.38 | 3.13 | 3.13 | -0.63% | 1.65 | 4.35% |
| 2026-05-20 | 3.24 | 3.24 | 3.13 | 3.15 | -3.08% | 0.67 | 1.82% |
| 2026-05-19 | 3.26 | 3.28 | 3.18 | 3.25 | 0.00% | 0.67 | 1.78% |
| 2026-05-18 | 3.12 | 3.26 | 3.07 | 3.25 | +4.50% | 1.15 | 3.11% |
| 2026-05-15 | 3.20 | 3.22 | 3.10 | 3.11 | -3.12% | 0.88 | 2.40% |
| 2026-05-14 | 3.27 | 3.28 | 3.20 | 3.21 | -2.13% | 0.90 | 2.41% |
| 2026-05-13 | 3.30 | 3.35 | 3.24 | 3.28 | -0.61% | 1.20 | 3.13% |
| 2026-05-12 | 3.24 | 3.32 | 3.22 | 3.30 | +2.48% | 1.63 | 4.28% |
| 2026-05-11 | 3.26 | 3.27 | 3.19 | 3.22 | -0.31% | 0.78 | 2.09% |
| 2026-05-08 | 3.22 | 3.25 | 3.20 | 3.23 | 0.00% | 0.66 | 1.77% |
| 2026-05-07 | 3.20 | 3.26 | 3.19 | 3.23 | +0.94% | 0.81 | 2.16% |
| 2026-05-06 | 3.16 | 3.20 | 3.15 | 3.20 | +1.27% | 0.67 | 1.81% |
| 2026-04-30 | 3.17 | 3.19 | 3.11 | 3.16 | -0.32% | 0.62 | 1.69% |
| 2026-04-29 | 3.05 | 3.19 | 3.05 | 3.17 | +3.26% | 0.97 | 2.66% |
| 2026-04-28 | 3.10 | 3.12 | 3.03 | 3.07 | -1.60% | 0.67 | 1.88% |
| 2026-04-27 | 3.09 | 3.13 | 2.97 | 3.12 | +1.30% | 0.94 | 2.65% |
| 2026-04-24 | 3.11 | 3.12 | 3.05 | 3.08 | -1.60% | 0.99 | 2.78% |
| 2026-04-23 | 3.18 | 3.19 | 3.10 | 3.13 | -1.57% | 0.87 | 2.39% |
| 2026-04-22 | 3.22 | 3.22 | 3.17 | 3.18 | -0.93% | 0.64 | 1.73% |