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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.04 | 3.08 | 3.02 | 3.08 | +1.99% | 0.74 | 2.09% |
| 2025-06-23 | 2.97 | 3.03 | 2.95 | 3.02 | +1.34% | 0.44 | 1.26% |
| 2025-06-20 | 3.02 | 3.04 | 2.98 | 2.98 | -1.00% | 0.34 | 0.99% |
| 2025-06-19 | 3.08 | 3.09 | 3.00 | 3.01 | -2.27% | 0.56 | 1.61% |
| 2025-06-18 | 3.02 | 3.12 | 3.02 | 3.08 | +0.98% | 1.22 | 3.40% |
| 2025-06-17 | 3.00 | 3.06 | 2.98 | 3.05 | +1.67% | 0.67 | 1.90% |
| 2025-06-16 | 2.99 | 3.03 | 2.98 | 3.00 | 0.00% | 0.39 | 1.11% |
| 2025-06-13 | 3.06 | 3.06 | 2.99 | 3.00 | -1.64% | 0.61 | 1.75% |
| 2025-06-12 | 3.08 | 3.09 | 3.03 | 3.05 | -1.29% | 0.60 | 1.69% |
| 2025-06-11 | 3.07 | 3.11 | 3.07 | 3.09 | 0.00% | 0.51 | 1.42% |
| 2025-06-10 | 3.16 | 3.16 | 3.06 | 3.09 | -1.28% | 0.88 | 2.45% |
| 2025-06-09 | 3.15 | 3.15 | 3.10 | 3.13 | -0.63% | 1.04 | 2.87% |
| 2025-06-06 | 3.05 | 3.20 | 3.05 | 3.15 | +2.27% | 1.80 | 4.94% |
| 2025-06-05 | 3.08 | 3.11 | 3.03 | 3.08 | -0.65% | 1.18 | 3.33% |
| 2025-06-04 | 2.99 | 3.12 | 2.98 | 3.10 | +3.68% | 1.64 | 4.63% |
| 2025-06-03 | 2.96 | 3.03 | 2.95 | 2.99 | +0.67% | 0.55 | 1.58% |
| 2025-05-30 | 3.03 | 3.03 | 2.96 | 2.97 | -1.98% | 0.53 | 1.53% |
| 2025-05-29 | 3.00 | 3.05 | 2.99 | 3.03 | +0.66% | 0.71 | 2.02% |
| 2025-05-28 | 3.01 | 3.02 | 2.98 | 3.01 | +0.33% | 0.44 | 1.27% |
| 2025-05-27 | 2.99 | 3.04 | 2.97 | 3.00 | 0.00% | 0.51 | 1.46% |