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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.24 | 5.34 | 5.21 | 5.21 | -0.57% | 0.53 | 0.67% |
| 2026-02-12 | 5.38 | 5.39 | 5.23 | 5.24 | -2.96% | 0.92 | 1.17% |
| 2026-02-11 | 5.36 | 5.47 | 5.30 | 5.40 | +0.56% | 1.01 | 1.26% |
| 2026-02-10 | 5.40 | 5.41 | 5.33 | 5.37 | -0.92% | 0.73 | 0.90% |
| 2026-02-09 | 5.45 | 5.46 | 5.38 | 5.42 | -0.55% | 0.75 | 0.92% |
| 2026-02-06 | 5.36 | 5.52 | 5.30 | 5.45 | +0.93% | 1.50 | 1.85% |
| 2026-02-05 | 5.35 | 5.46 | 5.30 | 5.40 | +0.75% | 1.05 | 1.30% |
| 2026-02-04 | 5.28 | 5.40 | 5.27 | 5.36 | +1.13% | 0.78 | 0.97% |
| 2026-02-03 | 5.31 | 5.38 | 5.23 | 5.30 | -0.56% | 0.88 | 1.11% |
| 2026-02-02 | 5.45 | 5.46 | 5.31 | 5.33 | -2.20% | 1.00 | 1.24% |
| 2026-01-30 | 5.37 | 5.55 | 5.37 | 5.45 | +0.74% | 1.41 | 1.73% |
| 2026-01-29 | 5.46 | 5.49 | 5.34 | 5.41 | -0.73% | 1.14 | 1.41% |
| 2026-01-28 | 5.23 | 5.57 | 5.20 | 5.45 | +4.21% | 2.62 | 3.22% |
| 2026-01-27 | 5.33 | 5.37 | 5.20 | 5.23 | -2.61% | 0.94 | 1.20% |
| 2026-01-26 | 5.40 | 5.41 | 5.31 | 5.37 | -0.74% | 1.07 | 1.33% |
| 2026-01-23 | 5.41 | 5.45 | 5.34 | 5.41 | +0.19% | 1.14 | 1.41% |
| 2026-01-22 | 5.31 | 5.48 | 5.29 | 5.40 | +1.69% | 1.84 | 2.28% |
| 2026-01-21 | 5.28 | 5.38 | 5.15 | 5.31 | 0.00% | 1.92 | 2.43% |
| 2026-01-20 | 5.24 | 5.37 | 5.21 | 5.31 | +1.14% | 1.96 | 2.46% |
| 2026-01-19 | 5.03 | 5.26 | 4.93 | 5.25 | +0.19% | 2.96 | 3.87% |