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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.98 | 3.00 | 2.90 | 2.96 | -0.67% | 0.94 | 2.76% |
| 2025-12-16 | 3.05 | 3.08 | 2.98 | 2.98 | -2.61% | 1.00 | 2.86% |
| 2025-12-15 | 3.05 | 3.12 | 3.02 | 3.06 | -0.65% | 0.78 | 2.20% |
| 2025-12-12 | 3.07 | 3.16 | 3.07 | 3.08 | -0.65% | 0.77 | 2.13% |
| 2025-12-11 | 3.18 | 3.20 | 3.08 | 3.10 | -2.52% | 0.93 | 2.58% |
| 2025-12-10 | 3.19 | 3.24 | 3.16 | 3.18 | -0.62% | 0.78 | 2.11% |
| 2025-12-09 | 3.25 | 3.26 | 3.15 | 3.20 | -0.93% | 1.12 | 3.00% |
| 2025-12-08 | 3.23 | 3.31 | 3.21 | 3.23 | +1.25% | 0.97 | 2.57% |
| 2025-12-05 | 3.12 | 3.20 | 3.09 | 3.19 | +2.24% | 0.86 | 2.34% |
| 2025-12-04 | 3.18 | 3.18 | 3.10 | 3.12 | -1.89% | 0.82 | 2.26% |
| 2025-12-03 | 3.17 | 3.21 | 3.16 | 3.18 | 0.00% | 0.77 | 2.09% |
| 2025-12-02 | 3.17 | 3.20 | 3.11 | 3.18 | -0.62% | 0.87 | 2.38% |
| 2025-12-01 | 3.15 | 3.28 | 3.15 | 3.20 | +0.95% | 1.42 | 3.80% |
| 2025-11-28 | 3.04 | 3.30 | 3.01 | 3.17 | +4.62% | 2.12 | 5.78% |
| 2025-11-27 | 3.03 | 3.07 | 2.98 | 3.03 | +0.33% | 0.98 | 2.78% |
| 2025-11-26 | 3.01 | 3.07 | 3.00 | 3.02 | +0.33% | 1.23 | 3.49% |
| 2025-11-25 | 3.02 | 3.03 | 2.99 | 3.01 | 0.00% | 1.20 | 3.43% |
| 2025-11-24 | 3.01 | 3.06 | 2.97 | 3.01 | 0.00% | 1.24 | 3.56% |
| 2025-11-21 | 3.24 | 3.24 | 3.00 | 3.01 | -6.52% | 1.68 | 4.67% |
| 2025-11-20 | 3.28 | 3.29 | 3.20 | 3.22 | -1.53% | 0.68 | 1.80% |