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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.25 | 3.26 | 3.17 | 3.21 | -0.93% | 0.70 | 1.88% |
| 2026-04-20 | 3.17 | 3.26 | 3.17 | 3.24 | +1.89% | 0.78 | 2.07% |
| 2026-04-17 | 3.19 | 3.22 | 3.15 | 3.18 | -0.93% | 0.60 | 1.64% |
| 2026-04-16 | 3.14 | 3.22 | 3.12 | 3.21 | +2.56% | 0.83 | 2.24% |
| 2026-04-15 | 3.26 | 3.26 | 3.12 | 3.13 | -3.99% | 0.91 | 2.46% |
| 2026-04-14 | 3.27 | 3.31 | 3.21 | 3.26 | -0.61% | 0.86 | 2.28% |
| 2026-04-13 | 3.20 | 3.30 | 3.20 | 3.28 | +1.55% | 0.84 | 2.23% |
| 2026-04-10 | 3.22 | 3.30 | 3.21 | 3.23 | +0.94% | 0.77 | 2.04% |
| 2026-04-09 | 3.24 | 3.25 | 3.19 | 3.20 | -1.54% | 0.77 | 2.06% |
| 2026-04-08 | 3.23 | 3.26 | 3.17 | 3.25 | +2.20% | 0.87 | 2.32% |
| 2026-04-07 | 3.06 | 3.19 | 3.04 | 3.18 | +3.58% | 1.09 | 3.00% |
| 2026-04-03 | 3.19 | 3.19 | 3.04 | 3.07 | -3.76% | 0.99 | 2.77% |
| 2026-04-02 | 3.25 | 3.29 | 3.16 | 3.19 | -2.74% | 0.83 | 2.23% |
| 2026-04-01 | 3.33 | 3.36 | 3.23 | 3.28 | +0.31% | 0.88 | 2.32% |
| 2026-03-31 | 3.35 | 3.39 | 3.25 | 3.27 | -1.51% | 1.00 | 2.60% |
| 2026-03-30 | 3.26 | 3.32 | 3.18 | 3.32 | +0.61% | 1.15 | 3.05% |
| 2026-03-27 | 3.20 | 3.31 | 3.18 | 3.30 | +1.85% | 0.97 | 2.56% |
| 2026-03-26 | 3.30 | 3.40 | 3.23 | 3.24 | -2.70% | 1.20 | 3.13% |
| 2026-03-25 | 3.28 | 3.35 | 3.26 | 3.33 | +2.15% | 0.91 | 2.37% |
| 2026-03-24 | 3.18 | 3.29 | 3.11 | 3.26 | +5.50% | 1.58 | 4.27% |