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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.47 | 4.59 | 4.44 | 4.56 | +2.01% | 0.51 | 0.75% |
| 2025-05-23 | 4.56 | 4.58 | 4.45 | 4.47 | -1.97% | 0.46 | 0.68% |
| 2025-05-22 | 4.64 | 4.69 | 4.54 | 4.56 | -1.93% | 0.49 | 0.71% |
| 2025-05-21 | 4.64 | 4.72 | 4.62 | 4.65 | 0.00% | 0.67 | 0.96% |
| 2025-05-20 | 4.59 | 4.70 | 4.56 | 4.65 | +1.30% | 0.79 | 1.13% |
| 2025-05-19 | 4.49 | 4.60 | 4.46 | 4.59 | +2.22% | 0.84 | 1.23% |
| 2025-05-16 | 4.48 | 4.53 | 4.45 | 4.49 | -0.44% | 0.48 | 0.72% |
| 2025-05-15 | 4.43 | 4.53 | 4.42 | 4.51 | +1.12% | 0.61 | 0.91% |
| 2025-05-14 | 4.50 | 4.51 | 4.41 | 4.46 | -0.45% | 0.53 | 0.80% |
| 2025-05-13 | 4.51 | 4.55 | 4.47 | 4.48 | -0.66% | 0.43 | 0.64% |
| 2025-05-12 | 4.57 | 4.58 | 4.47 | 4.51 | -0.88% | 0.51 | 0.76% |
| 2025-05-09 | 4.56 | 4.58 | 4.48 | 4.55 | -0.22% | 0.60 | 0.88% |
| 2025-05-08 | 4.53 | 4.57 | 4.46 | 4.56 | +0.66% | 0.57 | 0.84% |
| 2025-05-07 | 4.47 | 4.56 | 4.46 | 4.53 | +1.79% | 0.90 | 1.34% |
| 2025-05-06 | 4.39 | 4.47 | 4.37 | 4.45 | +2.29% | 0.84 | 1.27% |