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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.96 | 6.30 | 5.83 | 6.01 | +3.80% | 6.91 | 7.65% |
| 2025-11-18 | 5.93 | 6.12 | 5.75 | 5.79 | -3.50% | 5.57 | 6.31% |
| 2025-11-17 | 6.01 | 6.33 | 5.96 | 6.00 | -8.40% | 8.51 | 9.31% |
| 2025-11-14 | 7.20 | 7.20 | 6.55 | 6.55 | -10.03% | 11.36 | 11.20% |
| 2025-11-13 | 7.28 | 7.28 | 7.10 | 7.28 | +9.97% | 8.75 | 8.03% |
| 2025-11-12 | 6.62 | 6.62 | 6.62 | 6.62 | +9.97% | 0.77 | 0.78% |
| 2025-11-11 | 6.02 | 6.02 | 6.02 | 6.02 | +10.05% | 1.22 | 1.35% |
| 2025-11-10 | 5.00 | 5.47 | 4.95 | 5.47 | +10.06% | 2.57 | 3.21% |
| 2025-11-07 | 4.97 | 5.01 | 4.96 | 4.97 | -0.40% | 0.32 | 0.43% |
| 2025-11-06 | 5.01 | 5.03 | 4.97 | 4.99 | -0.20% | 0.46 | 0.61% |
| 2025-11-05 | 4.91 | 5.03 | 4.91 | 5.00 | +1.01% | 0.62 | 0.83% |
| 2025-11-04 | 4.95 | 4.97 | 4.90 | 4.95 | +0.41% | 0.56 | 0.76% |
| 2025-11-03 | 4.86 | 4.97 | 4.86 | 4.93 | +1.86% | 0.86 | 1.17% |
| 2025-10-31 | 4.84 | 4.88 | 4.80 | 4.84 | -0.41% | 0.51 | 0.71% |
| 2025-10-30 | 4.89 | 4.97 | 4.84 | 4.86 | -1.02% | 0.68 | 0.92% |
| 2025-10-29 | 4.90 | 4.91 | 4.75 | 4.91 | +0.82% | 0.80 | 1.10% |
| 2025-10-28 | 4.85 | 4.89 | 4.83 | 4.87 | +0.21% | 0.38 | 0.52% |
| 2025-10-27 | 4.83 | 4.88 | 4.79 | 4.86 | +0.41% | 0.52 | 0.72% |
| 2025-10-24 | 4.96 | 4.96 | 4.82 | 4.84 | -2.02% | 0.56 | 0.77% |
| 2025-10-23 | 4.86 | 4.95 | 4.85 | 4.94 | +1.23% | 0.52 | 0.71% |