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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.26 | 5.26 | 5.19 | 5.24 | +0.38% | 0.95 | 1.21% |
| 2026-01-15 | 5.21 | 5.29 | 5.19 | 5.22 | -0.76% | 1.04 | 1.32% |
| 2026-01-14 | 5.22 | 5.30 | 5.17 | 5.26 | +0.19% | 1.68 | 2.13% |
| 2026-01-13 | 5.33 | 5.37 | 5.23 | 5.25 | -2.05% | 1.68 | 2.12% |
| 2026-01-12 | 5.25 | 5.36 | 5.19 | 5.36 | +2.29% | 2.15 | 2.70% |
| 2026-01-09 | 5.22 | 5.24 | 5.18 | 5.24 | +0.58% | 1.46 | 1.87% |
| 2026-01-08 | 5.19 | 5.23 | 5.16 | 5.21 | -0.19% | 1.22 | 1.57% |
| 2026-01-07 | 5.24 | 5.25 | 5.19 | 5.22 | -0.76% | 1.14 | 1.46% |
| 2026-01-06 | 5.18 | 5.26 | 5.16 | 5.26 | +1.35% | 1.44 | 1.85% |
| 2026-01-05 | 5.18 | 5.20 | 5.15 | 5.19 | +0.19% | 1.22 | 1.57% |
| 2025-12-31 | 5.17 | 5.20 | 5.10 | 5.18 | +0.39% | 1.24 | 1.61% |
| 2025-12-30 | 5.18 | 5.24 | 5.13 | 5.16 | -1.15% | 1.44 | 1.86% |
| 2025-12-29 | 5.42 | 5.43 | 5.20 | 5.22 | -3.69% | 2.53 | 3.21% |
| 2025-12-26 | 5.49 | 5.51 | 5.39 | 5.42 | -1.81% | 2.21 | 2.71% |
| 2025-12-25 | 5.59 | 5.76 | 5.47 | 5.52 | -1.43% | 2.53 | 3.05% |
| 2025-12-24 | 5.74 | 5.76 | 5.49 | 5.60 | -1.58% | 3.33 | 4.00% |
| 2025-12-23 | 6.02 | 6.09 | 5.67 | 5.69 | -2.23% | 5.15 | 5.95% |
| 2025-12-22 | 5.77 | 5.86 | 5.72 | 5.82 | +0.34% | 3.72 | 4.29% |
| 2025-12-19 | 5.62 | 5.93 | 5.51 | 5.80 | +3.39% | 5.44 | 6.32% |
| 2025-12-18 | 5.65 | 5.77 | 5.59 | 5.61 | -3.11% | 4.11 | 4.84% |