*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.75 | 2.86 | 2.66 | 2.66 | -10.14% | 9.37 | 8.82% |
| 2026-03-20 | 3.29 | 3.37 | 2.96 | 2.96 | -10.03% | 11.82 | 9.84% |
| 2026-03-19 | 3.66 | 3.86 | 3.27 | 3.29 | -9.37% | 18.77 | 13.58% |
| 2026-03-18 | 3.36 | 3.63 | 3.28 | 3.63 | +10.00% | 14.69 | 10.65% |
| 2026-03-17 | 2.97 | 3.30 | 2.86 | 3.30 | +10.00% | 8.05 | 6.52% |
| 2026-03-16 | 2.98 | 3.00 | 2.88 | 3.00 | +9.89% | 5.00 | 4.29% |
| 2026-03-13 | 2.48 | 2.73 | 2.48 | 2.73 | +10.08% | 7.10 | 7.02% |
| 2026-03-12 | 2.48 | 2.48 | 2.46 | 2.48 | +10.22% | 2.59 | 2.68% |
| 2026-03-11 | 2.24 | 2.25 | 2.19 | 2.25 | 0.00% | 0.86 | 1.00% |
| 2026-03-10 | 2.26 | 2.32 | 2.23 | 2.25 | -1.75% | 1.16 | 1.32% |
| 2026-03-09 | 2.38 | 2.44 | 2.25 | 2.29 | -0.87% | 1.70 | 1.87% |
| 2026-03-06 | 2.17 | 2.32 | 2.16 | 2.31 | +5.00% | 1.76 | 1.99% |
| 2026-03-05 | 2.15 | 2.21 | 2.14 | 2.20 | +3.29% | 1.01 | 1.20% |
| 2026-03-04 | 2.18 | 2.19 | 2.12 | 2.13 | -2.74% | 0.91 | 1.08% |
| 2026-03-03 | 2.28 | 2.30 | 2.17 | 2.19 | -5.60% | 1.62 | 1.86% |
| 2026-03-02 | 2.28 | 2.42 | 2.19 | 2.32 | +1.31% | 3.44 | 3.85% |
| 2026-02-27 | 2.34 | 2.34 | 2.24 | 2.29 | -3.38% | 1.90 | 2.13% |
| 2026-02-26 | 2.54 | 2.58 | 2.35 | 2.37 | -9.20% | 3.47 | 3.67% |
| 2026-02-25 | 2.58 | 2.69 | 2.55 | 2.61 | +1.56% | 2.39 | 2.33% |
| 2026-02-24 | 2.45 | 2.62 | 2.45 | 2.57 | +7.08% | 3.46 | 3.48% |