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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.82 | 4.91 | 4.81 | 4.88 | +1.04% | 0.45 | 0.61% |
| 2025-10-21 | 4.76 | 4.83 | 4.76 | 4.83 | +1.26% | 0.42 | 0.59% |
| 2025-10-20 | 4.78 | 4.80 | 4.73 | 4.77 | +0.42% | 0.36 | 0.50% |
| 2025-10-17 | 4.77 | 4.80 | 4.74 | 4.75 | -1.04% | 0.38 | 0.54% |
| 2025-10-16 | 4.76 | 4.83 | 4.76 | 4.80 | +0.21% | 0.40 | 0.56% |
| 2025-10-15 | 4.76 | 4.82 | 4.73 | 4.79 | +0.42% | 0.48 | 0.67% |
| 2025-10-14 | 4.70 | 4.80 | 4.68 | 4.77 | +1.27% | 0.50 | 0.70% |
| 2025-10-13 | 4.63 | 4.74 | 4.62 | 4.71 | -1.26% | 0.67 | 0.96% |
| 2025-10-10 | 4.70 | 4.79 | 4.68 | 4.77 | +1.27% | 0.50 | 0.70% |
| 2025-10-09 | 4.65 | 4.71 | 4.59 | 4.71 | +0.86% | 0.67 | 0.96% |
| 2025-09-30 | 4.70 | 4.72 | 4.64 | 4.67 | -0.43% | 0.36 | 0.51% |
| 2025-09-29 | 4.68 | 4.71 | 4.59 | 4.69 | +0.21% | 0.48 | 0.69% |
| 2025-09-26 | 4.63 | 4.79 | 4.63 | 4.68 | +1.74% | 0.82 | 1.16% |
| 2025-09-25 | 4.64 | 4.66 | 4.58 | 4.60 | -0.65% | 0.37 | 0.53% |
| 2025-09-24 | 4.57 | 4.64 | 4.55 | 4.63 | +0.65% | 0.43 | 0.63% |
| 2025-09-23 | 4.67 | 4.68 | 4.54 | 4.60 | -1.71% | 0.51 | 0.74% |
| 2025-09-22 | 4.76 | 4.76 | 4.65 | 4.68 | -1.89% | 0.44 | 0.63% |
| 2025-09-19 | 4.76 | 4.78 | 4.69 | 4.77 | +0.21% | 0.46 | 0.65% |
| 2025-09-18 | 4.86 | 4.87 | 4.74 | 4.76 | -2.06% | 0.57 | 0.79% |
| 2025-09-17 | 4.96 | 4.97 | 4.84 | 4.86 | -2.02% | 0.61 | 0.83% |