*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.14 | 2.18 | 2.13 | 2.17 | +1.88% | 0.73 | 0.87% |
| 2025-09-15 | 2.10 | 2.15 | 2.07 | 2.13 | +0.95% | 0.85 | 1.04% |
| 2025-09-12 | 2.06 | 2.12 | 2.05 | 2.11 | +2.43% | 0.90 | 1.10% |
| 2025-09-11 | 2.06 | 2.07 | 2.01 | 2.06 | 0.00% | 0.48 | 0.61% |
| 2025-09-10 | 2.02 | 2.08 | 2.02 | 2.06 | +0.98% | 0.59 | 0.74% |
| 2025-09-09 | 2.03 | 2.09 | 2.02 | 2.04 | +0.99% | 0.93 | 1.16% |
| 2025-09-08 | 2.00 | 2.04 | 1.99 | 2.02 | +1.00% | 0.56 | 0.71% |
| 2025-09-05 | 1.98 | 2.00 | 1.96 | 2.00 | +1.01% | 0.39 | 0.50% |
| 2025-09-04 | 1.96 | 2.00 | 1.95 | 1.98 | +0.51% | 0.60 | 0.78% |
| 2025-09-03 | 2.01 | 2.02 | 1.95 | 1.97 | -1.50% | 0.48 | 0.62% |
| 2025-09-02 | 1.99 | 2.03 | 1.96 | 2.00 | +1.01% | 0.56 | 0.72% |
| 2025-09-01 | 1.95 | 1.99 | 1.93 | 1.98 | +1.54% | 0.53 | 0.70% |
| 2025-08-29 | 1.99 | 2.01 | 1.95 | 1.95 | -2.01% | 0.43 | 0.57% |
| 2025-08-28 | 2.00 | 2.07 | 1.93 | 1.99 | -0.50% | 0.75 | 0.96% |
| 2025-08-27 | 2.02 | 2.13 | 2.00 | 2.00 | -1.48% | 0.95 | 1.18% |
| 2025-08-26 | 2.00 | 2.04 | 1.96 | 2.03 | +1.50% | 0.56 | 0.71% |
| 2025-08-25 | 2.00 | 2.02 | 1.99 | 2.00 | +0.50% | 0.54 | 0.69% |
| 2025-08-22 | 1.99 | 2.00 | 1.95 | 1.99 | 0.00% | 0.55 | 0.71% |
| 2025-08-21 | 1.95 | 2.02 | 1.95 | 1.99 | +1.53% | 0.72 | 0.94% |
| 2025-08-20 | 1.93 | 1.96 | 1.91 | 1.96 | +2.08% | 0.56 | 0.74% |