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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.19 | 3.25 | 3.04 | 3.09 | -4.92% | 1.35 | 3.71% |
| 2026-03-20 | 3.33 | 3.43 | 3.23 | 3.25 | -2.40% | 1.52 | 3.96% |
| 2026-03-19 | 3.53 | 3.53 | 3.31 | 3.33 | -6.20% | 1.93 | 4.92% |
| 2026-03-18 | 3.58 | 3.61 | 3.49 | 3.55 | -0.28% | 1.49 | 3.63% |
| 2026-03-17 | 3.50 | 3.76 | 3.50 | 3.56 | +1.71% | 2.40 | 5.71% |
| 2026-03-16 | 3.56 | 3.64 | 3.45 | 3.50 | -2.23% | 1.36 | 3.32% |
| 2026-03-13 | 3.59 | 3.69 | 3.57 | 3.58 | -0.28% | 1.63 | 3.86% |
| 2026-03-12 | 3.60 | 3.69 | 3.57 | 3.59 | -0.83% | 1.64 | 3.89% |
| 2026-03-11 | 3.64 | 3.66 | 3.58 | 3.62 | -0.82% | 1.69 | 4.04% |
| 2026-03-10 | 3.54 | 3.66 | 3.47 | 3.65 | +3.69% | 2.14 | 5.17% |
| 2026-03-09 | 3.51 | 3.55 | 3.42 | 3.52 | -1.40% | 1.52 | 3.79% |
| 2026-03-06 | 3.50 | 3.59 | 3.46 | 3.57 | +1.42% | 1.14 | 2.78% |
| 2026-03-05 | 3.52 | 3.58 | 3.46 | 3.52 | +2.33% | 1.40 | 3.41% |
| 2026-03-04 | 3.42 | 3.51 | 3.38 | 3.44 | -1.15% | 1.31 | 3.27% |
| 2026-03-03 | 3.62 | 3.72 | 3.46 | 3.48 | -3.87% | 2.18 | 5.24% |
| 2026-03-02 | 3.72 | 3.76 | 3.58 | 3.62 | -4.49% | 1.68 | 3.98% |
| 2026-02-27 | 3.73 | 3.82 | 3.71 | 3.79 | +1.07% | 1.62 | 3.69% |
| 2026-02-26 | 3.76 | 3.79 | 3.70 | 3.75 | -0.53% | 1.80 | 4.13% |
| 2026-02-25 | 3.69 | 3.86 | 3.69 | 3.77 | +2.45% | 2.85 | 6.48% |
| 2026-02-24 | 3.55 | 3.70 | 3.51 | 3.68 | +5.75% | 2.43 | 5.75% |