*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.56 | 2.74 | 2.52 | 2.56 | 0.00% | 1.61 | 1.58% |
| 2026-01-15 | 2.60 | 2.65 | 2.48 | 2.56 | -3.40% | 2.09 | 2.11% |
| 2026-01-14 | 2.60 | 2.79 | 2.57 | 2.65 | +0.76% | 3.29 | 3.14% |
| 2026-01-13 | 2.56 | 2.82 | 2.50 | 2.63 | +0.77% | 2.94 | 2.87% |
| 2026-01-12 | 2.51 | 2.64 | 2.49 | 2.61 | +3.57% | 2.71 | 2.69% |
| 2026-01-09 | 2.55 | 2.55 | 2.48 | 2.52 | -0.79% | 1.57 | 1.61% |
| 2026-01-08 | 2.54 | 2.68 | 2.52 | 2.54 | -1.17% | 2.27 | 2.28% |
| 2026-01-07 | 2.70 | 2.74 | 2.53 | 2.57 | -6.20% | 4.04 | 3.95% |
| 2026-01-06 | 2.55 | 2.74 | 2.46 | 2.74 | +10.04% | 5.38 | 5.27% |
| 2026-01-05 | 2.25 | 2.49 | 2.24 | 2.49 | +10.18% | 1.98 | 2.06% |
| 2025-12-31 | 2.35 | 2.36 | 2.24 | 2.26 | -4.24% | 1.02 | 1.15% |
| 2025-12-30 | 2.33 | 2.42 | 2.32 | 2.36 | +1.72% | 1.46 | 1.59% |
| 2025-12-29 | 2.35 | 2.38 | 2.31 | 2.32 | -2.11% | 1.39 | 1.53% |
| 2025-12-26 | 2.40 | 2.43 | 2.31 | 2.37 | -2.47% | 2.49 | 2.69% |
| 2025-12-25 | 2.22 | 2.43 | 2.19 | 2.43 | +9.95% | 2.23 | 2.41% |
| 2025-12-24 | 2.15 | 2.22 | 2.14 | 2.21 | +1.84% | 0.49 | 0.57% |
| 2025-12-23 | 2.20 | 2.21 | 2.14 | 2.17 | -1.81% | 0.55 | 0.65% |
| 2025-12-22 | 2.16 | 2.26 | 2.16 | 2.21 | +1.38% | 0.77 | 0.90% |
| 2025-12-19 | 2.12 | 2.18 | 2.11 | 2.18 | +2.83% | 0.51 | 0.60% |
| 2025-12-18 | 2.11 | 2.16 | 2.09 | 2.12 | +0.47% | 0.46 | 0.56% |