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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.17 | 3.17 | 3.12 | 3.17 | +0.63% | 0.86 | 2.36% |
| 2025-08-18 | 3.16 | 3.25 | 3.11 | 3.15 | +0.32% | 1.26 | 3.43% |
| 2025-08-15 | 3.05 | 3.17 | 3.04 | 3.14 | +2.61% | 1.23 | 3.38% |
| 2025-08-14 | 3.14 | 3.15 | 3.06 | 3.06 | -2.24% | 0.84 | 2.33% |
| 2025-08-13 | 3.14 | 3.17 | 3.12 | 3.13 | -0.32% | 0.66 | 1.81% |
| 2025-08-12 | 3.15 | 3.16 | 3.11 | 3.14 | -0.63% | 0.58 | 1.61% |
| 2025-08-11 | 3.10 | 3.18 | 3.09 | 3.16 | +1.94% | 1.00 | 2.72% |
| 2025-08-08 | 3.08 | 3.11 | 3.07 | 3.10 | +0.98% | 0.64 | 1.79% |
| 2025-08-07 | 3.10 | 3.11 | 3.06 | 3.07 | -0.97% | 0.60 | 1.67% |
| 2025-08-06 | 3.10 | 3.11 | 3.07 | 3.10 | 0.00% | 0.62 | 1.72% |
| 2025-08-05 | 3.10 | 3.15 | 3.08 | 3.10 | +0.32% | 0.63 | 1.75% |
| 2025-08-04 | 3.07 | 3.10 | 3.05 | 3.09 | 0.00% | 0.51 | 1.43% |
| 2025-08-01 | 3.06 | 3.09 | 3.04 | 3.09 | +1.31% | 0.73 | 2.05% |
| 2025-07-31 | 3.14 | 3.14 | 3.03 | 3.05 | -3.48% | 1.15 | 3.22% |
| 2025-07-30 | 3.16 | 3.18 | 3.12 | 3.16 | +0.32% | 0.85 | 2.32% |
| 2025-07-29 | 3.20 | 3.21 | 3.11 | 3.15 | -1.56% | 1.07 | 2.93% |
| 2025-07-28 | 3.25 | 3.26 | 3.16 | 3.20 | -1.84% | 0.90 | 2.44% |
| 2025-07-25 | 3.37 | 3.37 | 3.25 | 3.26 | -3.26% | 1.38 | 3.62% |
| 2025-07-24 | 3.23 | 3.37 | 3.20 | 3.37 | +3.69% | 1.80 | 4.70% |
| 2025-07-23 | 3.31 | 3.38 | 3.25 | 3.25 | -0.91% | 1.82 | 4.73% |