*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.59 | 2.64 | 2.50 | 2.53 | -1.94% | 1.75 | 1.75% |
| 2025-11-18 | 2.72 | 2.74 | 2.57 | 2.58 | -7.19% | 2.65 | 2.59% |
| 2025-11-17 | 2.85 | 2.90 | 2.70 | 2.78 | -7.33% | 4.34 | 4.06% |
| 2025-11-14 | 2.87 | 3.17 | 2.83 | 3.00 | +3.81% | 5.38 | 4.58% |
| 2025-11-13 | 2.88 | 3.08 | 2.77 | 2.89 | +1.05% | 6.21 | 5.44% |
| 2025-11-12 | 2.56 | 2.86 | 2.51 | 2.86 | +10.00% | 4.22 | 4.04% |
| 2025-11-11 | 2.70 | 2.73 | 2.57 | 2.60 | -2.26% | 3.01 | 2.97% |
| 2025-11-10 | 2.52 | 2.81 | 2.45 | 2.66 | +4.31% | 5.50 | 5.24% |
| 2025-11-07 | 2.60 | 2.74 | 2.51 | 2.55 | -1.54% | 4.78 | 4.72% |
| 2025-11-06 | 2.37 | 2.59 | 2.34 | 2.59 | +10.21% | 1.59 | 1.62% |
| 2025-11-05 | 2.27 | 2.38 | 2.24 | 2.35 | +3.98% | 1.40 | 1.53% |
| 2025-11-04 | 2.28 | 2.29 | 2.24 | 2.26 | -0.88% | 0.64 | 0.72% |
| 2025-11-03 | 2.26 | 2.29 | 2.21 | 2.28 | +1.33% | 0.79 | 0.89% |
| 2025-10-31 | 2.26 | 2.32 | 2.24 | 2.25 | -0.44% | 0.92 | 1.04% |
| 2025-10-30 | 2.30 | 2.36 | 2.22 | 2.26 | -1.74% | 1.50 | 1.68% |
| 2025-10-29 | 2.28 | 2.40 | 2.22 | 2.30 | +1.32% | 1.72 | 1.92% |
| 2025-10-28 | 2.31 | 2.33 | 2.26 | 2.27 | -1.73% | 1.35 | 1.51% |
| 2025-10-27 | 2.27 | 2.44 | 2.20 | 2.31 | +2.21% | 2.74 | 3.03% |
| 2025-10-24 | 2.29 | 2.36 | 2.25 | 2.26 | -1.31% | 1.52 | 1.70% |
| 2025-10-23 | 2.38 | 2.39 | 2.23 | 2.29 | -0.87% | 2.78 | 3.10% |