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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.22 | 3.29 | 3.15 | 3.28 | +2.18% | 1.80 | 4.80% |
| 2025-07-21 | 3.06 | 3.22 | 3.06 | 3.21 | +5.59% | 2.31 | 6.30% |
| 2025-07-18 | 3.05 | 3.06 | 3.02 | 3.04 | -0.33% | 0.62 | 1.76% |
| 2025-07-17 | 3.04 | 3.06 | 3.03 | 3.05 | +0.33% | 0.64 | 1.81% |
| 2025-07-16 | 3.06 | 3.07 | 3.01 | 3.04 | -0.33% | 0.95 | 2.67% |
| 2025-07-15 | 3.24 | 3.25 | 3.02 | 3.05 | -7.01% | 2.54 | 7.12% |
| 2025-07-14 | 3.28 | 3.31 | 3.25 | 3.28 | -0.61% | 0.83 | 2.18% |
| 2025-07-11 | 3.33 | 3.34 | 3.25 | 3.30 | -1.20% | 1.12 | 2.94% |
| 2025-07-10 | 3.31 | 3.36 | 3.29 | 3.34 | +0.60% | 1.24 | 3.22% |
| 2025-07-09 | 3.33 | 3.40 | 3.29 | 3.32 | -0.30% | 1.71 | 4.43% |
| 2025-07-08 | 3.24 | 3.34 | 3.22 | 3.33 | +2.46% | 1.97 | 5.14% |
| 2025-07-07 | 3.19 | 3.26 | 3.17 | 3.25 | +1.56% | 1.16 | 3.10% |
| 2025-07-04 | 3.27 | 3.34 | 3.19 | 3.20 | -2.14% | 1.52 | 4.02% |
| 2025-07-03 | 3.28 | 3.30 | 3.21 | 3.27 | -0.30% | 2.16 | 5.73% |
| 2025-07-02 | 3.12 | 3.35 | 3.12 | 3.28 | +5.13% | 3.39 | 9.06% |
| 2025-07-01 | 3.06 | 3.15 | 3.06 | 3.12 | +1.96% | 1.29 | 3.56% |
| 2025-06-30 | 3.05 | 3.07 | 3.03 | 3.06 | +0.33% | 0.54 | 1.53% |
| 2025-06-27 | 3.04 | 3.10 | 3.02 | 3.05 | +0.33% | 0.57 | 1.60% |
| 2025-06-26 | 3.08 | 3.09 | 3.02 | 3.04 | -1.30% | 0.64 | 1.81% |
| 2025-06-25 | 3.08 | 3.09 | 3.05 | 3.08 | 0.00% | 0.43 | 1.20% |