*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.85 | 1.90 | 1.85 | 1.89 | +1.61% | 0.31 | 0.43% |
| 2025-06-23 | 1.82 | 1.87 | 1.80 | 1.86 | +1.09% | 0.28 | 0.39% |
| 2025-06-20 | 1.85 | 1.87 | 1.83 | 1.84 | -0.54% | 0.25 | 0.34% |
| 2025-06-19 | 1.90 | 1.91 | 1.85 | 1.85 | -3.14% | 0.43 | 0.59% |
| 2025-06-18 | 1.94 | 1.94 | 1.89 | 1.91 | -2.05% | 0.42 | 0.57% |
| 2025-06-17 | 1.92 | 1.96 | 1.90 | 1.95 | +1.56% | 0.46 | 0.62% |
| 2025-06-16 | 1.95 | 1.95 | 1.91 | 1.92 | -1.54% | 0.43 | 0.58% |
| 2025-06-13 | 1.99 | 2.02 | 1.94 | 1.95 | -3.47% | 0.71 | 0.93% |
| 2025-06-12 | 2.01 | 2.10 | 1.98 | 2.02 | 0.00% | 1.09 | 1.37% |
| 2025-06-11 | 1.96 | 2.02 | 1.96 | 2.02 | +3.06% | 0.88 | 1.13% |
| 2025-06-10 | 1.98 | 2.00 | 1.93 | 1.96 | -1.01% | 0.53 | 0.69% |
| 2025-06-09 | 1.96 | 1.99 | 1.95 | 1.98 | +1.02% | 0.36 | 0.47% |
| 2025-06-06 | 1.97 | 1.99 | 1.95 | 1.96 | -0.51% | 0.39 | 0.51% |
| 2025-06-05 | 2.01 | 2.04 | 1.96 | 1.97 | -1.00% | 0.50 | 0.65% |
| 2025-06-04 | 1.98 | 2.00 | 1.96 | 1.99 | 0.00% | 0.42 | 0.54% |
| 2025-06-03 | 1.97 | 2.01 | 1.95 | 1.99 | +1.53% | 0.52 | 0.67% |
| 2025-05-30 | 2.02 | 2.02 | 1.95 | 1.96 | -2.97% | 0.60 | 0.79% |
| 2025-05-29 | 1.95 | 2.03 | 1.91 | 2.02 | +3.06% | 0.99 | 1.28% |
| 2025-05-28 | 1.97 | 2.05 | 1.93 | 1.96 | -1.51% | 0.97 | 1.26% |
| 2025-05-27 | 1.93 | 2.00 | 1.92 | 1.99 | +2.58% | 0.93 | 1.21% |