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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.17 | 3.18 | 3.11 | 3.14 | -0.95% | 0.79 | 2.18% |
| 2026-01-15 | 3.21 | 3.23 | 3.16 | 3.17 | -1.25% | 0.90 | 2.45% |
| 2026-01-14 | 3.22 | 3.30 | 3.17 | 3.21 | -0.93% | 1.29 | 3.43% |
| 2026-01-13 | 3.25 | 3.30 | 3.19 | 3.24 | -0.31% | 1.21 | 3.21% |
| 2026-01-12 | 3.23 | 3.26 | 3.22 | 3.25 | +0.62% | 1.01 | 2.68% |
| 2026-01-09 | 3.26 | 3.26 | 3.19 | 3.23 | -0.92% | 1.04 | 2.78% |
| 2026-01-08 | 3.20 | 3.28 | 3.18 | 3.26 | +2.52% | 1.04 | 2.77% |
| 2026-01-07 | 3.30 | 3.30 | 3.17 | 3.18 | -3.93% | 1.34 | 3.59% |
| 2026-01-06 | 3.21 | 3.34 | 3.19 | 3.31 | +3.76% | 1.28 | 3.36% |
| 2026-01-05 | 3.16 | 3.24 | 3.13 | 3.19 | +1.27% | 1.07 | 2.91% |
| 2025-12-31 | 3.19 | 3.19 | 3.11 | 3.15 | -0.94% | 0.73 | 2.01% |
| 2025-12-30 | 3.28 | 3.28 | 3.17 | 3.18 | -2.45% | 0.96 | 2.57% |
| 2025-12-29 | 3.34 | 3.52 | 3.25 | 3.26 | -2.98% | 2.36 | 6.07% |
| 2025-12-26 | 3.17 | 3.38 | 3.17 | 3.36 | +5.66% | 2.53 | 6.62% |
| 2025-12-25 | 3.16 | 3.19 | 3.12 | 3.18 | +1.27% | 0.72 | 1.95% |
| 2025-12-24 | 3.08 | 3.15 | 3.06 | 3.14 | +2.28% | 0.70 | 1.93% |
| 2025-12-23 | 3.10 | 3.10 | 3.05 | 3.07 | -0.65% | 0.50 | 1.41% |
| 2025-12-22 | 3.07 | 3.12 | 3.06 | 3.09 | +0.65% | 0.57 | 1.58% |
| 2025-12-19 | 2.97 | 3.07 | 2.97 | 3.07 | +3.37% | 0.84 | 2.38% |
| 2025-12-18 | 2.95 | 3.02 | 2.94 | 2.97 | +0.34% | 0.65 | 1.86% |