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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.94 | 4.98 | 4.90 | 4.96 | +0.20% | 0.46 | 0.63% |
| 2025-09-15 | 4.97 | 4.99 | 4.91 | 4.95 | -0.40% | 0.46 | 0.62% |
| 2025-09-12 | 5.04 | 5.10 | 4.96 | 4.97 | -1.58% | 0.53 | 0.70% |
| 2025-09-11 | 5.01 | 5.05 | 4.95 | 5.05 | +0.20% | 0.66 | 0.88% |
| 2025-09-10 | 4.96 | 5.05 | 4.93 | 5.04 | +1.82% | 0.79 | 1.05% |
| 2025-09-09 | 4.93 | 4.98 | 4.93 | 4.95 | -0.20% | 0.58 | 0.78% |
| 2025-09-08 | 4.93 | 5.01 | 4.91 | 4.96 | +1.02% | 0.63 | 0.85% |
| 2025-09-05 | 4.95 | 4.96 | 4.84 | 4.91 | -1.01% | 0.78 | 1.07% |
| 2025-09-04 | 4.84 | 4.98 | 4.81 | 4.96 | +2.48% | 1.10 | 1.49% |
| 2025-09-03 | 4.98 | 5.01 | 4.81 | 4.84 | -2.81% | 1.07 | 1.47% |
| 2025-09-02 | 4.90 | 5.02 | 4.88 | 4.98 | +2.05% | 1.30 | 1.75% |
| 2025-09-01 | 4.85 | 4.95 | 4.80 | 4.88 | 0.00% | 0.92 | 1.25% |
| 2025-08-29 | 4.86 | 4.97 | 4.85 | 4.88 | +0.21% | 1.28 | 1.74% |
| 2025-08-28 | 4.94 | 5.11 | 4.78 | 4.87 | +2.74% | 2.52 | 3.40% |
| 2025-08-27 | 4.84 | 4.86 | 4.74 | 4.74 | -1.86% | 0.64 | 0.90% |
| 2025-08-26 | 4.79 | 4.87 | 4.78 | 4.83 | +0.84% | 0.60 | 0.83% |
| 2025-08-25 | 4.77 | 4.82 | 4.74 | 4.79 | +0.63% | 0.72 | 1.01% |
| 2025-08-22 | 4.78 | 4.78 | 4.69 | 4.76 | -0.42% | 0.57 | 0.81% |
| 2025-08-21 | 4.76 | 4.80 | 4.74 | 4.78 | +0.21% | 0.62 | 0.86% |
| 2025-08-20 | 4.67 | 4.77 | 4.65 | 4.77 | +1.92% | 0.75 | 1.07% |