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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.21 | 3.23 | 3.16 | 3.21 | +0.31% | 1.08 | 2.91% |
| 2025-09-15 | 3.15 | 3.21 | 3.12 | 3.20 | +1.59% | 1.27 | 3.45% |
| 2025-09-12 | 3.12 | 3.16 | 3.10 | 3.15 | +1.29% | 1.22 | 3.36% |
| 2025-09-11 | 3.13 | 3.13 | 3.07 | 3.11 | -0.64% | 0.58 | 1.62% |
| 2025-09-10 | 3.13 | 3.14 | 3.09 | 3.13 | 0.00% | 0.55 | 1.52% |
| 2025-09-09 | 3.09 | 3.14 | 3.08 | 3.13 | +0.97% | 0.82 | 2.26% |
| 2025-09-08 | 3.06 | 3.12 | 3.06 | 3.10 | +0.98% | 0.66 | 1.83% |
| 2025-09-05 | 3.07 | 3.08 | 3.02 | 3.07 | +0.66% | 0.46 | 1.31% |
| 2025-09-04 | 3.03 | 3.08 | 3.02 | 3.05 | +0.33% | 0.55 | 1.54% |
| 2025-09-03 | 3.09 | 3.10 | 3.02 | 3.04 | -1.94% | 0.62 | 1.74% |
| 2025-09-02 | 3.11 | 3.11 | 3.05 | 3.10 | 0.00% | 0.75 | 2.09% |
| 2025-09-01 | 3.04 | 3.12 | 3.03 | 3.10 | +1.64% | 0.88 | 2.48% |
| 2025-08-29 | 3.08 | 3.10 | 3.04 | 3.05 | -0.97% | 0.58 | 1.63% |
| 2025-08-28 | 3.06 | 3.10 | 2.99 | 3.08 | +0.33% | 1.03 | 2.91% |
| 2025-08-27 | 3.17 | 3.18 | 3.06 | 3.07 | -3.46% | 1.33 | 3.67% |
| 2025-08-26 | 3.17 | 3.19 | 3.13 | 3.18 | +0.63% | 0.87 | 2.36% |
| 2025-08-25 | 3.16 | 3.20 | 3.13 | 3.16 | 0.00% | 1.19 | 3.25% |
| 2025-08-22 | 3.18 | 3.18 | 3.13 | 3.16 | -0.63% | 0.80 | 2.19% |
| 2025-08-21 | 3.19 | 3.21 | 3.15 | 3.18 | 0.00% | 1.02 | 2.76% |
| 2025-08-20 | 3.15 | 3.19 | 3.14 | 3.18 | +0.32% | 0.74 | 2.02% |