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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.96 | 3.02 | 2.91 | 3.00 | +1.01% | 0.55 | 1.59% |
| 2025-05-23 | 3.06 | 3.08 | 2.97 | 2.97 | -3.57% | 1.20 | 3.45% |
| 2025-05-22 | 3.01 | 3.12 | 2.97 | 3.08 | +2.33% | 1.58 | 4.47% |
| 2025-05-21 | 3.00 | 3.09 | 2.98 | 3.01 | +0.33% | 0.97 | 2.75% |
| 2025-05-20 | 3.04 | 3.06 | 2.98 | 3.00 | -1.96% | 0.99 | 2.84% |
| 2025-05-19 | 3.02 | 3.09 | 3.02 | 3.06 | +0.33% | 0.75 | 2.11% |
| 2025-05-16 | 3.03 | 3.05 | 3.00 | 3.05 | +0.66% | 0.49 | 1.40% |
| 2025-05-15 | 3.02 | 3.13 | 3.00 | 3.03 | -0.33% | 0.78 | 2.22% |
| 2025-05-14 | 3.01 | 3.05 | 3.00 | 3.04 | +0.33% | 0.66 | 1.89% |
| 2025-05-13 | 3.08 | 3.11 | 3.02 | 3.03 | -1.30% | 0.83 | 2.33% |
| 2025-05-12 | 3.03 | 3.12 | 3.00 | 3.07 | +0.99% | 0.94 | 2.65% |
| 2025-05-09 | 3.09 | 3.11 | 3.03 | 3.04 | -1.30% | 0.95 | 2.69% |
| 2025-05-08 | 3.11 | 3.17 | 3.06 | 3.08 | -2.53% | 1.51 | 4.19% |
| 2025-05-07 | 3.05 | 3.25 | 2.98 | 3.16 | +5.33% | 2.16 | 5.98% |
| 2025-05-06 | 2.89 | 3.06 | 2.87 | 3.00 | +3.45% | 1.26 | 3.62% |