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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.69 | 13.78 | 13.43 | 13.50 | -1.32% | 0.34 | 1.66% |
| 2026-04-20 | 13.85 | 13.85 | 13.51 | 13.68 | -0.51% | 0.56 | 2.70% |
| 2026-04-17 | 13.95 | 14.26 | 13.64 | 13.75 | -1.57% | 0.52 | 2.48% |
| 2026-04-16 | 13.40 | 14.00 | 13.35 | 13.97 | +4.25% | 0.89 | 4.27% |
| 2026-04-15 | 13.30 | 13.95 | 13.25 | 13.40 | +1.52% | 0.80 | 3.90% |
| 2026-04-14 | 13.38 | 13.39 | 13.02 | 13.20 | -0.45% | 0.34 | 1.72% |
| 2026-04-13 | 13.33 | 13.53 | 13.13 | 13.26 | +0.38% | 0.28 | 1.37% |
| 2026-04-10 | 13.13 | 13.34 | 13.11 | 13.21 | +0.76% | 0.25 | 1.24% |
| 2026-04-09 | 13.32 | 13.36 | 13.06 | 13.11 | -1.50% | 0.32 | 1.60% |
| 2026-04-08 | 13.33 | 13.40 | 13.21 | 13.31 | +1.22% | 0.42 | 2.07% |
| 2026-04-07 | 12.79 | 13.26 | 12.70 | 13.15 | +2.81% | 0.53 | 2.67% |
| 2026-04-03 | 12.99 | 13.03 | 12.69 | 12.79 | -1.62% | 0.36 | 1.82% |
| 2026-04-02 | 13.17 | 13.23 | 12.90 | 13.00 | -1.29% | 0.32 | 1.63% |
| 2026-04-01 | 13.35 | 13.40 | 13.08 | 13.17 | +0.46% | 0.25 | 1.26% |
| 2026-03-31 | 13.28 | 13.48 | 13.07 | 13.11 | -1.35% | 0.27 | 1.34% |
| 2026-03-30 | 13.02 | 13.31 | 12.86 | 13.29 | +2.07% | 0.31 | 1.55% |
| 2026-03-27 | 12.56 | 13.07 | 12.56 | 13.02 | +2.28% | 0.27 | 1.38% |
| 2026-03-26 | 12.85 | 13.03 | 12.61 | 12.73 | -0.62% | 0.29 | 1.48% |
| 2026-03-25 | 12.58 | 12.93 | 12.33 | 12.81 | +3.89% | 0.46 | 2.36% |
| 2026-03-24 | 11.94 | 12.49 | 11.71 | 12.33 | +4.94% | 0.57 | 3.06% |