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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.55 | 3.74 | 3.43 | 3.74 | +10.00% | 4.11 | 9.79% |
| 2025-10-21 | 3.13 | 3.40 | 3.13 | 3.40 | +10.03% | 3.29 | 8.59% |
| 2025-10-20 | 3.04 | 3.10 | 3.03 | 3.09 | +1.31% | 0.53 | 1.49% |
| 2025-10-17 | 3.10 | 3.12 | 3.04 | 3.05 | -1.93% | 0.52 | 1.45% |
| 2025-10-16 | 3.16 | 3.20 | 3.09 | 3.11 | -1.58% | 0.76 | 2.10% |
| 2025-10-15 | 3.08 | 3.20 | 3.06 | 3.16 | +2.93% | 1.58 | 4.30% |
| 2025-10-14 | 3.04 | 3.12 | 3.03 | 3.07 | +1.32% | 1.10 | 3.06% |
| 2025-10-13 | 2.99 | 3.04 | 2.95 | 3.03 | -0.33% | 0.56 | 1.62% |
| 2025-10-10 | 3.00 | 3.07 | 2.99 | 3.04 | +1.00% | 0.81 | 2.28% |
| 2025-10-09 | 3.01 | 3.02 | 2.99 | 3.01 | +0.67% | 0.49 | 1.41% |
| 2025-09-30 | 3.02 | 3.03 | 2.99 | 2.99 | -0.99% | 0.46 | 1.31% |
| 2025-09-29 | 3.02 | 3.03 | 2.97 | 3.02 | -0.33% | 0.55 | 1.58% |
| 2025-09-26 | 3.03 | 3.09 | 3.02 | 3.03 | -0.66% | 0.53 | 1.51% |
| 2025-09-25 | 3.06 | 3.10 | 3.03 | 3.05 | 0.00% | 0.62 | 1.75% |
| 2025-09-24 | 3.00 | 3.06 | 2.99 | 3.05 | +1.33% | 0.54 | 1.52% |
| 2025-09-23 | 3.11 | 3.11 | 2.99 | 3.01 | -3.22% | 1.08 | 3.09% |
| 2025-09-22 | 3.06 | 3.12 | 3.03 | 3.11 | +1.30% | 0.74 | 2.09% |
| 2025-09-19 | 3.13 | 3.15 | 3.06 | 3.07 | -2.23% | 0.85 | 2.38% |
| 2025-09-18 | 3.19 | 3.21 | 3.10 | 3.14 | -1.57% | 0.95 | 2.59% |
| 2025-09-17 | 3.21 | 3.21 | 3.17 | 3.19 | -0.62% | 0.62 | 1.69% |