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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.41 | 4.48 | 4.41 | 4.47 | +1.59% | 0.28 | 0.42% |
| 2025-06-23 | 4.32 | 4.40 | 4.30 | 4.40 | +0.92% | 0.30 | 0.46% |
| 2025-06-20 | 4.37 | 4.41 | 4.36 | 4.36 | -0.68% | 0.27 | 0.41% |
| 2025-06-19 | 4.45 | 4.48 | 4.37 | 4.39 | -1.57% | 0.36 | 0.54% |
| 2025-06-18 | 4.57 | 4.57 | 4.44 | 4.46 | -2.19% | 0.44 | 0.65% |
| 2025-06-17 | 4.54 | 4.63 | 4.53 | 4.56 | +0.44% | 0.48 | 0.70% |
| 2025-06-16 | 4.52 | 4.56 | 4.50 | 4.54 | 0.00% | 0.42 | 0.62% |
| 2025-06-13 | 4.63 | 4.63 | 4.52 | 4.54 | -1.94% | 0.55 | 0.80% |
| 2025-06-12 | 4.69 | 4.69 | 4.60 | 4.63 | -0.85% | 0.41 | 0.59% |
| 2025-06-11 | 4.67 | 4.71 | 4.65 | 4.67 | -0.85% | 0.40 | 0.57% |
| 2025-06-10 | 4.70 | 4.74 | 4.63 | 4.71 | -0.42% | 0.52 | 0.74% |
| 2025-06-09 | 4.70 | 4.74 | 4.65 | 4.73 | +0.21% | 0.63 | 0.90% |
| 2025-06-06 | 4.72 | 4.74 | 4.68 | 4.72 | 0.00% | 0.51 | 0.72% |
| 2025-06-05 | 4.88 | 4.89 | 4.72 | 4.72 | -3.07% | 0.76 | 1.06% |
| 2025-06-04 | 4.79 | 4.88 | 4.75 | 4.87 | +1.88% | 1.04 | 1.44% |
| 2025-06-03 | 4.65 | 4.79 | 4.61 | 4.78 | +2.13% | 0.97 | 1.37% |
| 2025-05-30 | 4.81 | 4.86 | 4.67 | 4.68 | -1.05% | 0.88 | 1.25% |
| 2025-05-29 | 4.73 | 4.89 | 4.71 | 4.73 | +0.21% | 1.27 | 1.77% |
| 2025-05-28 | 4.64 | 4.75 | 4.61 | 4.72 | +1.50% | 1.05 | 1.50% |
| 2025-05-27 | 4.57 | 4.72 | 4.56 | 4.65 | +1.97% | 0.89 | 1.27% |