*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.71 | 2.72 | 2.39 | 2.40 | -9.77% | 3.42 | 3.55% |
| 2026-02-12 | 2.70 | 2.85 | 2.66 | 2.66 | -3.27% | 3.54 | 3.33% |
| 2026-02-11 | 2.55 | 2.83 | 2.54 | 2.75 | +7.00% | 4.66 | 4.31% |
| 2026-02-10 | 2.65 | 2.65 | 2.56 | 2.57 | -2.65% | 1.11 | 1.10% |
| 2026-02-09 | 2.61 | 2.78 | 2.60 | 2.64 | +3.12% | 2.13 | 2.04% |
| 2026-02-06 | 2.49 | 2.60 | 2.45 | 2.56 | +2.40% | 1.26 | 1.26% |
| 2026-02-05 | 2.51 | 2.57 | 2.48 | 2.50 | -1.19% | 0.79 | 0.81% |
| 2026-02-04 | 2.50 | 2.54 | 2.48 | 2.53 | +1.61% | 1.06 | 1.08% |
| 2026-02-03 | 2.45 | 2.52 | 2.44 | 2.49 | +3.32% | 0.93 | 0.96% |
| 2026-02-02 | 2.57 | 2.57 | 2.41 | 2.41 | -5.49% | 1.08 | 1.12% |
| 2026-01-30 | 2.48 | 2.64 | 2.47 | 2.55 | +2.00% | 1.72 | 1.72% |
| 2026-01-29 | 2.69 | 2.72 | 2.48 | 2.50 | -7.41% | 2.22 | 2.23% |
| 2026-01-28 | 2.64 | 2.74 | 2.61 | 2.70 | +1.89% | 1.26 | 1.20% |
| 2026-01-27 | 2.66 | 2.67 | 2.57 | 2.65 | -0.38% | 1.05 | 1.03% |
| 2026-01-26 | 2.72 | 2.76 | 2.65 | 2.66 | -2.92% | 1.45 | 1.38% |
| 2026-01-23 | 2.76 | 2.88 | 2.72 | 2.74 | -0.36% | 1.67 | 1.55% |
| 2026-01-22 | 2.73 | 2.87 | 2.70 | 2.75 | +2.61% | 2.41 | 2.22% |
| 2026-01-21 | 2.70 | 2.73 | 2.63 | 2.68 | -1.83% | 1.40 | 1.34% |
| 2026-01-20 | 2.58 | 2.81 | 2.58 | 2.73 | +3.41% | 2.93 | 2.76% |
| 2026-01-19 | 2.54 | 2.67 | 2.48 | 2.64 | +3.12% | 1.77 | 1.76% |