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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.51 | 5.74 | 5.49 | 5.64 | -0.35% | 1.91 | 2.27% |
| 2026-03-20 | 5.72 | 5.82 | 5.62 | 5.66 | -1.22% | 1.49 | 1.73% |
| 2026-03-19 | 5.75 | 5.85 | 5.66 | 5.73 | -1.88% | 2.06 | 2.40% |
| 2026-03-18 | 5.63 | 5.85 | 5.58 | 5.84 | +4.66% | 3.04 | 3.52% |
| 2026-03-17 | 5.50 | 5.74 | 5.46 | 5.58 | +1.27% | 1.73 | 2.06% |
| 2026-03-16 | 5.45 | 5.55 | 5.40 | 5.51 | +0.92% | 1.26 | 1.54% |
| 2026-03-13 | 5.20 | 5.63 | 5.19 | 5.46 | +4.40% | 2.27 | 2.78% |
| 2026-03-12 | 5.22 | 5.28 | 5.19 | 5.23 | 0.00% | 0.46 | 0.59% |
| 2026-03-11 | 5.21 | 5.25 | 5.15 | 5.23 | +0.38% | 0.66 | 0.85% |
| 2026-03-10 | 5.20 | 5.25 | 5.20 | 5.21 | +0.39% | 0.55 | 0.70% |
| 2026-03-09 | 5.28 | 5.34 | 5.16 | 5.19 | -2.44% | 0.78 | 0.99% |
| 2026-03-06 | 5.10 | 5.32 | 5.09 | 5.32 | +3.91% | 1.20 | 1.53% |
| 2026-03-05 | 5.23 | 5.27 | 5.09 | 5.12 | -1.73% | 0.89 | 1.16% |
| 2026-03-04 | 5.23 | 5.31 | 5.11 | 5.21 | -1.51% | 1.18 | 1.52% |
| 2026-03-03 | 5.17 | 5.43 | 5.16 | 5.29 | +2.92% | 2.34 | 2.93% |
| 2026-03-02 | 5.18 | 5.23 | 5.11 | 5.14 | -2.28% | 0.80 | 1.04% |
| 2026-02-27 | 5.18 | 5.26 | 5.17 | 5.26 | +1.15% | 0.61 | 0.78% |
| 2026-02-26 | 5.25 | 5.27 | 5.11 | 5.20 | -1.33% | 1.09 | 1.40% |
| 2026-02-25 | 5.22 | 5.29 | 5.20 | 5.27 | +1.15% | 0.53 | 0.68% |
| 2026-02-24 | 5.21 | 5.24 | 5.18 | 5.21 | 0.00% | 0.58 | 0.75% |