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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.66 | 4.69 | 4.62 | 4.68 | +1.08% | 0.60 | 0.85% |
| 2025-08-18 | 4.61 | 4.68 | 4.60 | 4.63 | +0.65% | 0.49 | 0.71% |
| 2025-08-15 | 4.58 | 4.61 | 4.56 | 4.60 | +0.22% | 0.46 | 0.66% |
| 2025-08-14 | 4.67 | 4.68 | 4.59 | 4.59 | -1.71% | 0.41 | 0.60% |
| 2025-08-13 | 4.70 | 4.72 | 4.64 | 4.67 | -0.21% | 0.45 | 0.64% |
| 2025-08-12 | 4.69 | 4.71 | 4.66 | 4.68 | -0.21% | 0.52 | 0.73% |
| 2025-08-11 | 4.68 | 4.71 | 4.67 | 4.69 | +0.21% | 0.41 | 0.59% |
| 2025-08-08 | 4.65 | 4.69 | 4.62 | 4.68 | +0.65% | 0.47 | 0.67% |
| 2025-08-07 | 4.60 | 4.68 | 4.60 | 4.65 | +0.65% | 0.54 | 0.77% |
| 2025-08-06 | 4.64 | 4.65 | 4.57 | 4.62 | 0.00% | 0.44 | 0.64% |
| 2025-08-05 | 4.60 | 4.66 | 4.59 | 4.62 | +0.65% | 0.38 | 0.55% |
| 2025-08-04 | 4.56 | 4.60 | 4.52 | 4.59 | -0.43% | 0.56 | 0.81% |
| 2025-08-01 | 4.63 | 4.67 | 4.61 | 4.61 | -0.65% | 0.71 | 1.02% |
| 2025-07-31 | 4.78 | 4.78 | 4.64 | 4.64 | -2.93% | 1.44 | 2.05% |
| 2025-07-30 | 4.70 | 4.80 | 4.60 | 4.78 | +2.36% | 2.06 | 2.93% |
| 2025-07-29 | 4.99 | 5.00 | 4.65 | 4.67 | -1.06% | 2.19 | 3.04% |
| 2025-07-28 | 4.69 | 4.74 | 4.68 | 4.72 | +0.21% | 0.35 | 0.49% |
| 2025-07-25 | 4.76 | 4.76 | 4.68 | 4.71 | -0.63% | 0.37 | 0.52% |
| 2025-07-24 | 4.66 | 4.74 | 4.65 | 4.74 | +1.94% | 0.51 | 0.73% |
| 2025-07-23 | 4.70 | 4.72 | 4.64 | 4.65 | -1.06% | 0.42 | 0.60% |