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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.63 | 3.65 | 3.48 | 3.48 | -4.66% | 1.87 | 4.56% |
| 2026-02-12 | 3.74 | 3.75 | 3.62 | 3.65 | -2.41% | 2.12 | 4.99% |
| 2026-02-11 | 3.70 | 3.94 | 3.70 | 3.74 | +0.27% | 3.25 | 7.34% |
| 2026-02-10 | 3.80 | 3.82 | 3.68 | 3.73 | -1.32% | 2.08 | 4.80% |
| 2026-02-09 | 3.64 | 3.94 | 3.61 | 3.78 | +5.00% | 3.94 | 8.95% |
| 2026-02-06 | 3.53 | 3.65 | 3.51 | 3.60 | +1.12% | 1.46 | 3.49% |
| 2026-02-05 | 3.67 | 3.68 | 3.55 | 3.56 | -3.26% | 1.57 | 3.77% |
| 2026-02-04 | 3.51 | 3.70 | 3.48 | 3.68 | +4.25% | 2.72 | 6.47% |
| 2026-02-03 | 3.51 | 3.57 | 3.48 | 3.53 | +1.15% | 1.28 | 3.14% |
| 2026-02-02 | 3.45 | 3.65 | 3.45 | 3.49 | -1.97% | 1.99 | 4.86% |
| 2026-01-30 | 3.73 | 3.75 | 3.50 | 3.56 | -4.56% | 2.72 | 6.56% |
| 2026-01-29 | 3.67 | 3.73 | 3.56 | 3.73 | +1.91% | 3.27 | 7.69% |
| 2026-01-28 | 3.62 | 3.81 | 3.60 | 3.66 | -0.81% | 3.23 | 7.54% |
| 2026-01-27 | 3.60 | 3.74 | 3.48 | 3.69 | +1.37% | 5.23 | 12.48% |
| 2026-01-26 | 3.85 | 3.99 | 3.58 | 3.64 | +0.28% | 10.01 | 22.93% |
| 2026-01-23 | 3.32 | 3.63 | 3.31 | 3.63 | +10.00% | 5.23 | 12.63% |
| 2026-01-22 | 3.24 | 3.31 | 3.23 | 3.30 | +1.54% | 1.05 | 2.76% |
| 2026-01-21 | 3.21 | 3.25 | 3.17 | 3.25 | +0.31% | 0.80 | 2.15% |
| 2026-01-20 | 3.20 | 3.24 | 3.18 | 3.24 | +1.25% | 0.86 | 2.30% |
| 2026-01-19 | 3.12 | 3.20 | 3.11 | 3.20 | +1.91% | 0.68 | 1.84% |