*ST三房 sh.600370
1.31
-5.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.31 | 1.36 | 1.31 | 1.31 | -5.07% | 2.37 | 4.47% |
| 2026-05-21 | 1.38 | 1.41 | 1.38 | 1.38 | -4.83% | 1.09 | 1.96% |
| 2026-05-20 | 1.45 | 1.49 | 1.45 | 1.45 | -5.23% | 2.15 | 3.68% |
| 2026-05-19 | 1.53 | 1.53 | 1.53 | 1.53 | -4.97% | 0.03 | 0.05% |
| 2026-05-18 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 0.06 | 0.09% |
| 2026-05-15 | 1.69 | 1.69 | 1.69 | 1.69 | -5.06% | 0.04 | 0.06% |
| 2026-05-14 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | 0.20 | 0.28% |
| 2026-05-13 | 1.87 | 1.87 | 1.87 | 1.87 | -5.08% | 0.08 | 0.11% |
| 2026-05-12 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | 0.02 | 0.02% |
| 2026-05-11 | 2.07 | 2.07 | 2.07 | 2.07 | -5.05% | 0.03 | 0.04% |
| 2026-05-08 | 2.18 | 2.18 | 2.18 | 2.18 | -4.80% | 0.02 | 0.02% |
| 2026-05-07 | 2.29 | 2.29 | 2.29 | 2.29 | -4.98% | 0.03 | 0.04% |
| 2026-05-06 | 2.41 | 2.41 | 2.41 | 2.41 | -5.12% | 0.03 | 0.03% |
| 2026-04-30 | 2.54 | 2.54 | 2.54 | 2.54 | -4.87% | 0.04 | 0.04% |
| 2026-04-29 | 2.67 | 2.67 | 2.67 | 2.67 | nan% | nan | nan% |
| 2026-04-28 | 2.64 | 2.72 | 2.63 | 2.67 | +0.38% | 3.79 | 3.54% |
| 2026-04-27 | 2.64 | 2.76 | 2.56 | 2.66 | +0.76% | 6.03 | 5.68% |
| 2026-04-24 | 2.40 | 2.64 | 2.38 | 2.64 | +10.00% | 3.80 | 3.67% |
| 2026-04-23 | 2.43 | 2.46 | 2.38 | 2.40 | -1.64% | 1.22 | 1.26% |
| 2026-04-22 | 2.46 | 2.47 | 2.41 | 2.44 | -1.21% | 0.99 | 1.01% |