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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.55 | 5.87 | 5.47 | 5.79 | +2.12% | 5.99 | 7.00% |
| 2025-12-16 | 5.69 | 5.95 | 5.59 | 5.67 | -0.53% | 6.34 | 7.35% |
| 2025-12-15 | 5.47 | 5.75 | 5.47 | 5.70 | +5.36% | 4.39 | 5.20% |
| 2025-12-12 | 5.40 | 5.47 | 5.34 | 5.41 | +0.37% | 1.24 | 1.53% |
| 2025-12-11 | 5.47 | 5.50 | 5.37 | 5.39 | -2.18% | 1.41 | 1.74% |
| 2025-12-10 | 5.54 | 5.66 | 5.46 | 5.51 | -0.36% | 1.66 | 2.00% |
| 2025-12-09 | 5.51 | 5.59 | 5.41 | 5.53 | +0.36% | 1.90 | 2.29% |
| 2025-12-08 | 5.55 | 5.57 | 5.45 | 5.51 | -0.72% | 1.33 | 1.61% |
| 2025-12-05 | 5.44 | 5.60 | 5.37 | 5.55 | +1.83% | 1.67 | 2.04% |
| 2025-12-04 | 5.60 | 5.62 | 5.43 | 5.45 | -2.85% | 1.69 | 2.06% |
| 2025-12-03 | 5.58 | 5.62 | 5.51 | 5.61 | +0.54% | 1.57 | 1.88% |
| 2025-12-02 | 5.51 | 5.64 | 5.48 | 5.58 | +0.72% | 1.89 | 2.27% |
| 2025-12-01 | 5.47 | 5.59 | 5.47 | 5.54 | +0.36% | 1.90 | 2.29% |
| 2025-11-28 | 5.35 | 5.55 | 5.33 | 5.52 | +2.79% | 2.46 | 3.00% |
| 2025-11-27 | 5.56 | 5.56 | 5.35 | 5.37 | -3.42% | 2.69 | 3.32% |
| 2025-11-26 | 5.43 | 5.56 | 5.41 | 5.56 | +2.77% | 2.52 | 3.08% |
| 2025-11-25 | 5.35 | 5.44 | 5.31 | 5.41 | +1.50% | 2.23 | 2.76% |
| 2025-11-24 | 5.36 | 5.43 | 5.27 | 5.33 | -0.56% | 1.97 | 2.46% |
| 2025-11-21 | 5.43 | 5.61 | 5.30 | 5.36 | -2.90% | 3.12 | 3.84% |
| 2025-11-20 | 5.77 | 5.81 | 5.45 | 5.52 | -8.15% | 5.37 | 6.42% |