*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.10 | 2.31 | 2.08 | 2.31 | +10.00% | 1.94 | 2.25% |
| 2025-10-21 | 2.03 | 2.10 | 2.02 | 2.10 | +2.94% | 0.62 | 0.78% |
| 2025-10-20 | 2.01 | 2.05 | 2.00 | 2.04 | +2.00% | 0.45 | 0.57% |
| 2025-10-17 | 2.04 | 2.06 | 1.99 | 2.00 | -1.96% | 0.55 | 0.69% |
| 2025-10-16 | 2.09 | 2.11 | 2.03 | 2.04 | -2.39% | 0.62 | 0.77% |
| 2025-10-15 | 2.09 | 2.13 | 2.07 | 2.09 | 0.00% | 0.59 | 0.72% |
| 2025-10-14 | 2.09 | 2.17 | 2.07 | 2.09 | +0.48% | 0.91 | 1.10% |
| 2025-10-13 | 2.05 | 2.10 | 2.02 | 2.08 | -2.35% | 0.74 | 0.93% |
| 2025-10-10 | 2.10 | 2.15 | 2.08 | 2.13 | +0.95% | 0.86 | 1.04% |
| 2025-10-09 | 2.12 | 2.13 | 2.07 | 2.11 | -0.47% | 1.02 | 1.25% |
| 2025-09-30 | 2.19 | 2.21 | 2.11 | 2.12 | -3.20% | 1.90 | 2.28% |
| 2025-09-29 | 2.25 | 2.36 | 2.14 | 2.19 | -0.45% | 3.30 | 3.78% |
| 2025-09-26 | 2.00 | 2.20 | 1.97 | 2.20 | +10.00% | 1.17 | 1.40% |
| 2025-09-25 | 2.04 | 2.07 | 1.99 | 2.00 | -1.96% | 0.45 | 0.57% |
| 2025-09-24 | 2.04 | 2.07 | 2.01 | 2.04 | 0.00% | 0.44 | 0.56% |
| 2025-09-23 | 2.12 | 2.12 | 2.00 | 2.04 | -3.77% | 0.68 | 0.86% |
| 2025-09-22 | 2.09 | 2.14 | 2.03 | 2.12 | +1.44% | 0.77 | 0.95% |
| 2025-09-19 | 2.16 | 2.18 | 2.07 | 2.09 | -3.24% | 0.72 | 0.87% |
| 2025-09-18 | 2.14 | 2.22 | 2.14 | 2.16 | +0.47% | 0.91 | 1.08% |
| 2025-09-17 | 2.17 | 2.17 | 2.10 | 2.15 | -0.92% | 0.68 | 0.82% |