*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 1.91 | 1.93 | 1.90 | 1.92 | +0.52% | 0.26 | 0.34% |
| 2025-08-18 | 1.90 | 1.93 | 1.89 | 1.91 | +0.53% | 0.31 | 0.41% |
| 2025-08-15 | 1.89 | 1.91 | 1.88 | 1.90 | +0.53% | 0.25 | 0.34% |
| 2025-08-14 | 1.94 | 1.95 | 1.88 | 1.89 | -2.58% | 0.61 | 0.82% |
| 2025-08-13 | 1.94 | 1.96 | 1.93 | 1.94 | 0.00% | 0.31 | 0.41% |
| 2025-08-12 | 1.96 | 1.97 | 1.93 | 1.94 | -0.51% | 0.22 | 0.30% |
| 2025-08-11 | 1.94 | 1.96 | 1.93 | 1.95 | +0.52% | 0.31 | 0.41% |
| 2025-08-08 | 1.94 | 1.95 | 1.93 | 1.94 | 0.00% | 0.18 | 0.24% |
| 2025-08-07 | 1.96 | 1.96 | 1.93 | 1.94 | -1.02% | 0.22 | 0.29% |
| 2025-08-06 | 1.95 | 1.96 | 1.93 | 1.96 | +0.51% | 0.23 | 0.31% |
| 2025-08-05 | 1.93 | 1.96 | 1.92 | 1.95 | +1.04% | 0.28 | 0.37% |
| 2025-08-04 | 1.93 | 1.93 | 1.90 | 1.93 | 0.00% | 0.24 | 0.32% |
| 2025-08-01 | 1.91 | 1.94 | 1.91 | 1.93 | +0.52% | 0.16 | 0.21% |
| 2025-07-31 | 1.96 | 1.97 | 1.91 | 1.92 | -2.54% | 0.40 | 0.53% |
| 2025-07-30 | 1.97 | 2.00 | 1.95 | 1.97 | 0.00% | 0.34 | 0.44% |
| 2025-07-29 | 1.97 | 1.99 | 1.93 | 1.97 | 0.00% | 0.36 | 0.48% |
| 2025-07-28 | 2.01 | 2.02 | 1.96 | 1.97 | -1.00% | 0.47 | 0.61% |
| 2025-07-25 | 2.01 | 2.04 | 1.98 | 1.99 | -0.99% | 0.44 | 0.57% |
| 2025-07-24 | 1.98 | 2.01 | 1.95 | 2.01 | +2.03% | 0.51 | 0.66% |
| 2025-07-23 | 1.99 | 2.01 | 1.96 | 1.97 | -1.00% | 0.53 | 0.69% |