上海三毛 sh.600689
12.89
+2.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.53 | 13.14 | 12.47 | 12.89 | +2.71% | 0.49 | 2.54% |
| 2026-05-21 | 12.80 | 13.06 | 12.51 | 12.55 | -1.95% | 0.50 | 2.58% |
| 2026-05-20 | 12.95 | 12.95 | 12.71 | 12.80 | -1.61% | 0.30 | 1.54% |
| 2026-05-19 | 12.90 | 13.19 | 12.80 | 13.01 | +1.40% | 0.37 | 1.88% |
| 2026-05-18 | 12.70 | 12.86 | 12.55 | 12.83 | +0.63% | 0.37 | 1.94% |
| 2026-05-15 | 12.93 | 12.98 | 12.62 | 12.75 | -1.32% | 0.38 | 1.95% |
| 2026-05-14 | 13.02 | 13.07 | 12.80 | 12.92 | -0.69% | 0.37 | 1.89% |
| 2026-05-13 | 12.93 | 13.10 | 12.77 | 13.01 | +0.62% | 0.39 | 1.99% |
| 2026-05-12 | 13.12 | 13.20 | 12.82 | 12.93 | -1.52% | 0.48 | 2.42% |
| 2026-05-11 | 13.45 | 13.46 | 13.05 | 13.13 | -1.65% | 0.59 | 2.94% |
| 2026-05-08 | 13.44 | 13.46 | 13.33 | 13.35 | -0.67% | 0.34 | 1.69% |
| 2026-05-07 | 13.39 | 13.60 | 13.35 | 13.44 | +0.22% | 0.52 | 2.52% |
| 2026-05-06 | 13.70 | 13.70 | 13.31 | 13.41 | -0.96% | 0.56 | 2.76% |
| 2026-04-30 | 13.54 | 13.78 | 13.38 | 13.54 | +0.45% | 0.63 | 3.04% |
| 2026-04-29 | 13.30 | 13.60 | 13.30 | 13.48 | +0.75% | 0.49 | 2.40% |
| 2026-04-28 | 13.49 | 13.64 | 13.31 | 13.38 | -1.18% | 0.31 | 1.51% |
| 2026-04-27 | 13.38 | 13.59 | 13.21 | 13.54 | +1.58% | 0.44 | 2.14% |
| 2026-04-24 | 13.25 | 13.41 | 13.11 | 13.33 | +0.60% | 0.21 | 1.06% |
| 2026-04-23 | 13.37 | 13.43 | 13.14 | 13.25 | -1.34% | 0.30 | 1.48% |
| 2026-04-22 | 13.51 | 13.52 | 13.33 | 13.43 | -0.52% | 0.31 | 1.51% |