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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.20 | 13.54 | 12.96 | 13.37 | +1.29% | 0.53 | 2.64% |
| 2025-12-16 | 13.60 | 13.60 | 13.18 | 13.20 | -2.73% | 0.30 | 1.48% |
| 2025-12-15 | 13.65 | 13.78 | 13.51 | 13.57 | -0.59% | 0.34 | 1.65% |
| 2025-12-12 | 14.05 | 14.09 | 13.59 | 13.65 | -2.57% | 0.54 | 2.55% |
| 2025-12-11 | 14.41 | 14.57 | 14.00 | 14.01 | -3.25% | 0.48 | 2.21% |
| 2025-12-10 | 14.51 | 14.66 | 14.39 | 14.48 | -1.30% | 0.41 | 1.87% |
| 2025-12-09 | 14.62 | 14.71 | 14.44 | 14.67 | +0.34% | 0.45 | 2.02% |
| 2025-12-08 | 14.79 | 14.97 | 14.51 | 14.62 | -1.15% | 0.69 | 3.10% |
| 2025-12-05 | 14.53 | 15.04 | 14.51 | 14.79 | +1.65% | 0.34 | 1.52% |
| 2025-12-04 | 14.65 | 14.78 | 14.40 | 14.55 | -1.56% | 0.39 | 1.79% |
| 2025-12-03 | 15.05 | 15.06 | 14.63 | 14.78 | -1.99% | 0.51 | 2.28% |
| 2025-12-02 | 15.18 | 15.21 | 14.96 | 15.08 | -0.85% | 0.44 | 1.91% |
| 2025-12-01 | 15.10 | 15.32 | 15.05 | 15.21 | +0.73% | 0.53 | 2.29% |
| 2025-11-28 | 14.78 | 15.10 | 14.78 | 15.10 | +1.55% | 0.47 | 2.06% |
| 2025-11-27 | 14.99 | 15.06 | 14.81 | 14.87 | -0.80% | 0.41 | 1.82% |
| 2025-11-26 | 14.84 | 15.20 | 14.84 | 14.99 | +0.87% | 0.51 | 2.22% |
| 2025-11-25 | 15.00 | 15.18 | 14.77 | 14.86 | +0.07% | 0.56 | 2.48% |
| 2025-11-24 | 14.42 | 14.98 | 14.32 | 14.85 | +3.48% | 0.79 | 3.53% |
| 2025-11-21 | 14.17 | 14.70 | 13.88 | 14.35 | +0.49% | 0.94 | 4.30% |
| 2025-11-20 | 14.43 | 14.45 | 14.10 | 14.28 | -0.42% | 0.40 | 1.83% |