*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.09 | 2.13 | 2.06 | 2.11 | +0.96% | 0.44 | 0.53% |
| 2025-12-16 | 2.17 | 2.17 | 2.09 | 2.09 | -3.24% | 0.44 | 0.54% |
| 2025-12-15 | 2.13 | 2.19 | 2.12 | 2.16 | +0.93% | 0.52 | 0.61% |
| 2025-12-12 | 2.15 | 2.17 | 2.13 | 2.14 | -0.93% | 0.55 | 0.66% |
| 2025-12-11 | 2.25 | 2.25 | 2.15 | 2.16 | -3.57% | 0.62 | 0.73% |
| 2025-12-10 | 2.23 | 2.25 | 2.20 | 2.24 | +0.45% | 0.51 | 0.59% |
| 2025-12-09 | 2.28 | 2.29 | 2.22 | 2.23 | -2.19% | 0.59 | 0.68% |
| 2025-12-08 | 2.31 | 2.33 | 2.27 | 2.28 | -1.30% | 0.52 | 0.58% |
| 2025-12-05 | 2.26 | 2.31 | 2.25 | 2.31 | +2.21% | 0.58 | 0.65% |
| 2025-12-04 | 2.29 | 2.33 | 2.25 | 2.26 | -2.16% | 0.62 | 0.70% |
| 2025-12-03 | 2.36 | 2.38 | 2.30 | 2.31 | -2.94% | 0.61 | 0.67% |
| 2025-12-02 | 2.35 | 2.39 | 2.32 | 2.38 | +0.42% | 0.69 | 0.75% |
| 2025-12-01 | 2.36 | 2.40 | 2.34 | 2.37 | +0.42% | 0.68 | 0.74% |
| 2025-11-28 | 2.30 | 2.36 | 2.29 | 2.36 | +1.72% | 0.74 | 0.82% |
| 2025-11-27 | 2.37 | 2.37 | 2.31 | 2.32 | -1.69% | 0.71 | 0.78% |
| 2025-11-26 | 2.30 | 2.39 | 2.29 | 2.36 | +1.72% | 1.04 | 1.13% |
| 2025-11-25 | 2.28 | 2.33 | 2.26 | 2.32 | +1.75% | 0.83 | 0.92% |
| 2025-11-24 | 2.32 | 2.33 | 2.26 | 2.28 | -0.87% | 0.76 | 0.85% |
| 2025-11-21 | 2.41 | 2.44 | 2.30 | 2.30 | -5.74% | 1.16 | 1.26% |
| 2025-11-20 | 2.54 | 2.56 | 2.42 | 2.44 | -3.56% | 1.62 | 1.69% |