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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.68 | 4.70 | 4.64 | 4.70 | +0.43% | 0.54 | 0.77% |
| 2025-07-21 | 4.63 | 4.70 | 4.58 | 4.68 | +1.30% | 0.47 | 0.68% |
| 2025-07-18 | 4.66 | 4.67 | 4.60 | 4.62 | -0.65% | 0.38 | 0.54% |
| 2025-07-17 | 4.60 | 4.69 | 4.60 | 4.65 | +1.31% | 0.49 | 0.71% |
| 2025-07-16 | 4.55 | 4.60 | 4.53 | 4.59 | +1.10% | 0.31 | 0.45% |
| 2025-07-15 | 4.62 | 4.62 | 4.50 | 4.54 | -1.52% | 0.37 | 0.54% |
| 2025-07-14 | 4.62 | 4.64 | 4.60 | 4.61 | -0.22% | 0.35 | 0.51% |
| 2025-07-11 | 4.63 | 4.65 | 4.60 | 4.62 | -0.22% | 0.40 | 0.57% |
| 2025-07-10 | 4.59 | 4.64 | 4.58 | 4.63 | +0.65% | 0.37 | 0.54% |
| 2025-07-09 | 4.61 | 4.64 | 4.59 | 4.60 | 0.00% | 0.36 | 0.52% |
| 2025-07-08 | 4.58 | 4.61 | 4.57 | 4.60 | +0.22% | 0.40 | 0.58% |
| 2025-07-07 | 4.54 | 4.62 | 4.53 | 4.59 | +1.10% | 0.28 | 0.41% |
| 2025-07-04 | 4.56 | 4.58 | 4.52 | 4.54 | -0.44% | 0.32 | 0.47% |
| 2025-07-03 | 4.55 | 4.59 | 4.53 | 4.56 | +0.22% | 0.37 | 0.55% |
| 2025-07-02 | 4.51 | 4.55 | 4.48 | 4.55 | +0.89% | 0.30 | 0.44% |
| 2025-07-01 | 4.50 | 4.53 | 4.47 | 4.51 | +0.22% | 0.36 | 0.54% |
| 2025-06-30 | 4.49 | 4.51 | 4.47 | 4.50 | -0.66% | 0.37 | 0.55% |
| 2025-06-27 | 4.51 | 4.59 | 4.50 | 4.53 | +0.44% | 0.41 | 0.61% |
| 2025-06-26 | 4.49 | 4.52 | 4.47 | 4.51 | 0.00% | 0.36 | 0.53% |
| 2025-06-25 | 4.57 | 4.57 | 4.44 | 4.51 | +0.89% | 0.41 | 0.61% |