*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.44 | 2.47 | 2.41 | 2.47 | +0.82% | 1.33 | 1.35% |
| 2026-04-20 | 2.41 | 2.46 | 2.41 | 2.45 | +2.08% | 1.37 | 1.40% |
| 2026-04-17 | 2.43 | 2.44 | 2.39 | 2.40 | -1.23% | 1.06 | 1.09% |
| 2026-04-16 | 2.42 | 2.45 | 2.40 | 2.43 | 0.00% | 1.24 | 1.27% |
| 2026-04-15 | 2.50 | 2.50 | 2.42 | 2.43 | -3.19% | 1.41 | 1.43% |
| 2026-04-14 | 2.54 | 2.55 | 2.47 | 2.51 | -0.79% | 1.58 | 1.57% |
| 2026-04-13 | 2.51 | 2.54 | 2.45 | 2.53 | +2.02% | 2.36 | 2.36% |
| 2026-04-10 | 2.50 | 2.52 | 2.46 | 2.48 | -1.20% | 2.17 | 2.18% |
| 2026-04-09 | 2.55 | 2.60 | 2.48 | 2.51 | -1.95% | 3.03 | 2.99% |
| 2026-04-08 | 2.52 | 2.60 | 2.43 | 2.56 | +1.59% | 5.29 | 5.20% |
| 2026-04-07 | 2.32 | 2.52 | 2.30 | 2.52 | +10.04% | 2.05 | 2.08% |
| 2026-04-03 | 2.40 | 2.41 | 2.28 | 2.29 | -4.58% | 1.80 | 1.94% |
| 2026-04-02 | 2.48 | 2.49 | 2.39 | 2.40 | -4.38% | 1.95 | 2.01% |
| 2026-04-01 | 2.47 | 2.52 | 2.43 | 2.51 | +3.72% | 3.11 | 3.12% |
| 2026-03-31 | 2.54 | 2.57 | 2.41 | 2.42 | -4.72% | 3.47 | 3.60% |
| 2026-03-30 | 2.62 | 2.70 | 2.46 | 2.54 | -2.31% | 4.01 | 4.04% |
| 2026-03-27 | 2.49 | 2.64 | 2.47 | 2.60 | +3.59% | 5.19 | 5.14% |
| 2026-03-26 | 2.63 | 2.70 | 2.49 | 2.51 | -5.64% | 4.83 | 4.83% |
| 2026-03-25 | 2.59 | 2.67 | 2.57 | 2.66 | -1.48% | 5.98 | 5.82% |
| 2026-03-24 | 2.66 | 2.71 | 2.53 | 2.70 | +1.50% | 7.31 | 7.11% |