*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1.91 | 1.94 | 1.89 | 1.94 | +2.11% | 0.60 | 0.80% |
| 2025-05-23 | 1.94 | 1.97 | 1.89 | 1.90 | -2.56% | 0.73 | 0.97% |
| 2025-05-22 | 1.97 | 1.99 | 1.93 | 1.95 | -2.01% | 0.69 | 0.91% |
| 2025-05-21 | 2.05 | 2.05 | 1.97 | 1.99 | -1.97% | 0.84 | 1.08% |
| 2025-05-20 | 2.07 | 2.08 | 2.01 | 2.03 | -2.40% | 1.27 | 1.61% |
| 2025-05-19 | 2.07 | 2.10 | 2.01 | 2.08 | +0.48% | 1.52 | 1.90% |
| 2025-05-16 | 2.10 | 2.17 | 2.05 | 2.07 | -5.91% | 2.15 | 2.64% |
| 2025-05-15 | 2.18 | 2.29 | 2.10 | 2.20 | +5.77% | 3.94 | 4.58% |
| 2025-05-14 | 1.91 | 2.08 | 1.91 | 2.08 | +10.05% | 0.84 | 1.06% |
| 2025-05-13 | 1.91 | 1.94 | 1.88 | 1.89 | +0.53% | 0.66 | 0.89% |
| 2025-05-12 | 1.87 | 1.94 | 1.84 | 1.88 | +2.17% | 0.67 | 0.92% |
| 2025-05-09 | 1.88 | 1.89 | 1.83 | 1.84 | -1.08% | 0.49 | 0.68% |
| 2025-05-08 | 1.84 | 1.88 | 1.81 | 1.86 | +1.09% | 0.51 | 0.70% |
| 2025-05-07 | 1.86 | 1.88 | 1.80 | 1.84 | 0.00% | 0.54 | 0.75% |
| 2025-05-06 | 1.77 | 1.85 | 1.77 | 1.84 | +4.55% | 0.50 | 0.70% |