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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.35 | 3.38 | 3.25 | 3.27 | -2.39% | 0.98 | 2.57% |
| 2025-11-18 | 3.46 | 3.47 | 3.31 | 3.35 | -2.90% | 1.28 | 3.29% |
| 2025-11-17 | 3.46 | 3.47 | 3.42 | 3.45 | -0.86% | 1.05 | 2.63% |
| 2025-11-14 | 3.51 | 3.57 | 3.47 | 3.48 | -0.29% | 1.44 | 3.52% |
| 2025-11-13 | 3.45 | 3.51 | 3.40 | 3.49 | +0.87% | 1.24 | 3.08% |
| 2025-11-12 | 3.50 | 3.53 | 3.44 | 3.46 | -0.86% | 1.00 | 2.48% |
| 2025-11-11 | 3.47 | 3.52 | 3.42 | 3.49 | -0.29% | 1.85 | 4.59% |
| 2025-11-10 | 3.38 | 3.53 | 3.35 | 3.50 | +4.17% | 2.63 | 6.57% |
| 2025-11-07 | 3.32 | 3.37 | 3.28 | 3.36 | +1.51% | 1.33 | 3.44% |
| 2025-11-06 | 3.34 | 3.37 | 3.29 | 3.31 | -0.90% | 1.16 | 3.01% |
| 2025-11-05 | 3.28 | 3.36 | 3.25 | 3.34 | +1.52% | 1.66 | 4.30% |
| 2025-11-04 | 3.28 | 3.31 | 3.26 | 3.29 | +0.30% | 1.22 | 3.20% |
| 2025-11-03 | 3.24 | 3.28 | 3.21 | 3.28 | +1.55% | 1.35 | 3.57% |
| 2025-10-31 | 3.17 | 3.25 | 3.17 | 3.23 | +1.57% | 1.34 | 3.59% |
| 2025-10-30 | 3.26 | 3.27 | 3.17 | 3.18 | -2.75% | 1.84 | 4.94% |
| 2025-10-29 | 3.26 | 3.34 | 3.25 | 3.27 | +0.31% | 2.16 | 5.68% |
| 2025-10-28 | 3.28 | 3.32 | 3.24 | 3.26 | -0.61% | 1.82 | 4.78% |
| 2025-10-27 | 3.32 | 3.34 | 3.24 | 3.28 | -0.91% | 2.56 | 6.74% |
| 2025-10-24 | 3.51 | 3.55 | 3.27 | 3.31 | -4.89% | 4.37 | 11.25% |
| 2025-10-23 | 3.66 | 3.68 | 3.43 | 3.48 | -6.95% | 6.90 | 16.94% |