*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 1.94 | 1.99 | 1.93 | 1.99 | +2.58% | 0.62 | 0.82% |
| 2025-07-21 | 1.90 | 1.95 | 1.90 | 1.94 | +2.11% | 0.47 | 0.63% |
| 2025-07-18 | 1.91 | 1.93 | 1.89 | 1.90 | 0.00% | 0.26 | 0.34% |
| 2025-07-17 | 1.90 | 1.92 | 1.89 | 1.90 | 0.00% | 0.27 | 0.36% |
| 2025-07-16 | 1.93 | 1.93 | 1.89 | 1.90 | -1.04% | 0.36 | 0.49% |
| 2025-07-15 | 1.98 | 1.98 | 1.90 | 1.92 | -4.00% | 0.75 | 1.00% |
| 2025-07-14 | 2.01 | 2.03 | 1.99 | 2.00 | -0.99% | 0.32 | 0.40% |
| 2025-07-11 | 2.01 | 2.03 | 1.98 | 2.02 | +0.50% | 0.58 | 0.74% |
| 2025-07-10 | 1.98 | 2.01 | 1.97 | 2.01 | +1.00% | 0.51 | 0.65% |
| 2025-07-09 | 2.00 | 2.01 | 1.96 | 1.99 | -0.50% | 0.56 | 0.72% |
| 2025-07-08 | 1.97 | 2.00 | 1.95 | 2.00 | +0.50% | 0.72 | 0.93% |
| 2025-07-07 | 1.94 | 2.08 | 1.94 | 1.99 | +1.02% | 1.28 | 1.62% |
| 2025-07-04 | 1.93 | 2.01 | 1.93 | 1.97 | +2.60% | 1.10 | 1.43% |
| 2025-07-03 | 1.91 | 1.94 | 1.90 | 1.92 | 0.00% | 0.27 | 0.36% |
| 2025-07-02 | 1.91 | 1.92 | 1.89 | 1.92 | +0.52% | 0.29 | 0.40% |
| 2025-07-01 | 1.89 | 1.93 | 1.87 | 1.91 | +0.53% | 0.46 | 0.62% |
| 2025-06-30 | 1.90 | 1.91 | 1.88 | 1.90 | 0.00% | 0.27 | 0.37% |
| 2025-06-27 | 1.91 | 1.91 | 1.89 | 1.90 | +0.53% | 0.24 | 0.33% |
| 2025-06-26 | 1.89 | 1.93 | 1.88 | 1.89 | -0.53% | 0.34 | 0.46% |
| 2025-06-25 | 1.90 | 1.91 | 1.87 | 1.90 | +0.53% | 0.32 | 0.43% |