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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.76 | 5.79 | 5.64 | 5.66 | -2.25% | 0.63 | 0.73% |
| 2026-04-20 | 5.73 | 5.84 | 5.71 | 5.79 | +0.35% | 0.52 | 0.60% |
| 2026-04-17 | 5.85 | 5.86 | 5.68 | 5.77 | -1.03% | 0.71 | 0.82% |
| 2026-04-16 | 5.74 | 5.93 | 5.74 | 5.83 | +0.52% | 0.97 | 1.11% |
| 2026-04-15 | 5.78 | 5.86 | 5.68 | 5.80 | +0.35% | 1.03 | 1.20% |
| 2026-04-14 | 5.99 | 6.01 | 5.58 | 5.78 | -3.67% | 1.85 | 2.17% |
| 2026-04-13 | 6.06 | 6.11 | 5.92 | 6.00 | -1.64% | 1.20 | 1.34% |
| 2026-04-10 | 6.24 | 6.29 | 6.07 | 6.10 | -2.40% | 1.37 | 1.49% |
| 2026-04-09 | 6.17 | 6.34 | 6.08 | 6.25 | +1.13% | 1.55 | 1.66% |
| 2026-04-08 | 6.12 | 6.22 | 5.99 | 6.18 | +1.48% | 1.56 | 1.70% |
| 2026-04-07 | 5.85 | 6.14 | 5.80 | 6.09 | +4.10% | 1.66 | 1.83% |
| 2026-04-03 | 5.97 | 5.99 | 5.83 | 5.85 | -2.17% | 1.42 | 1.61% |
| 2026-04-02 | 6.05 | 6.08 | 5.88 | 5.98 | -1.16% | 2.01 | 2.24% |
| 2026-04-01 | 5.86 | 6.26 | 5.86 | 6.05 | +2.89% | 2.95 | 3.24% |
| 2026-03-31 | 5.99 | 6.08 | 5.87 | 5.88 | -1.34% | 2.05 | 2.29% |
| 2026-03-30 | 5.86 | 5.97 | 5.81 | 5.96 | +1.19% | 1.71 | 1.95% |
| 2026-03-27 | 5.71 | 5.90 | 5.70 | 5.89 | +1.55% | 1.26 | 1.44% |
| 2026-03-26 | 5.80 | 5.91 | 5.76 | 5.80 | +0.17% | 1.34 | 1.53% |
| 2026-03-25 | 5.76 | 5.80 | 5.66 | 5.79 | +0.70% | 1.06 | 1.24% |
| 2026-03-24 | 5.69 | 5.83 | 5.62 | 5.75 | +1.95% | 1.33 | 1.55% |