三元股份 sh.600429
5.07
-0.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.13 | 5.18 | 4.99 | 5.07 | -0.98% | 0.62 | 0.82% |
| 2026-05-21 | 5.24 | 5.30 | 5.11 | 5.12 | -2.29% | 0.61 | 0.79% |
| 2026-05-20 | 5.20 | 5.34 | 5.16 | 5.24 | 0.00% | 0.72 | 0.92% |
| 2026-05-19 | 5.18 | 5.25 | 5.12 | 5.24 | +1.16% | 0.96 | 1.24% |
| 2026-05-18 | 5.29 | 5.29 | 5.02 | 5.18 | -1.15% | 0.92 | 1.20% |
| 2026-05-15 | 5.34 | 5.36 | 5.19 | 5.24 | -1.87% | 0.74 | 0.94% |
| 2026-05-14 | 5.41 | 5.42 | 5.30 | 5.34 | -1.11% | 0.74 | 0.92% |
| 2026-05-13 | 5.33 | 5.42 | 5.29 | 5.40 | +1.31% | 0.86 | 1.07% |
| 2026-05-12 | 5.60 | 5.60 | 5.31 | 5.33 | -5.16% | 1.73 | 2.14% |
| 2026-05-11 | 5.80 | 5.88 | 5.56 | 5.62 | -3.93% | 1.55 | 1.83% |
| 2026-05-08 | 5.68 | 5.87 | 5.68 | 5.85 | +2.45% | 1.27 | 1.47% |
| 2026-05-07 | 5.95 | 6.02 | 5.66 | 5.71 | -4.19% | 1.47 | 1.70% |
| 2026-05-06 | 6.00 | 6.09 | 5.76 | 5.96 | -2.13% | 1.66 | 1.88% |
| 2026-04-30 | 5.84 | 6.11 | 5.78 | 6.09 | +4.46% | 1.85 | 2.05% |
| 2026-04-29 | 5.62 | 5.89 | 5.60 | 5.83 | +1.92% | 1.46 | 1.69% |
| 2026-04-28 | 6.08 | 6.11 | 5.58 | 5.72 | -5.45% | 2.67 | 3.12% |
| 2026-04-27 | 6.01 | 6.26 | 6.01 | 6.05 | +0.67% | 3.85 | 4.20% |
| 2026-04-24 | 5.57 | 6.22 | 5.57 | 6.01 | +6.37% | 2.76 | 3.02% |
| 2026-04-23 | 5.47 | 5.65 | 5.46 | 5.65 | +2.54% | 0.95 | 1.14% |
| 2026-04-22 | 5.68 | 5.68 | 5.49 | 5.51 | -2.65% | 0.91 | 1.10% |