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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.62 | 14.77 | 14.24 | 14.34 | -2.18% | 0.46 | 2.09% |
| 2025-11-18 | 14.85 | 14.92 | 14.51 | 14.66 | -1.21% | 0.48 | 2.13% |
| 2025-11-17 | 14.96 | 15.10 | 14.75 | 14.84 | -0.80% | 0.54 | 2.40% |
| 2025-11-14 | 15.05 | 15.25 | 14.96 | 14.96 | -1.06% | 0.41 | 1.80% |
| 2025-11-13 | 15.14 | 15.20 | 14.85 | 15.12 | -0.33% | 0.54 | 2.37% |
| 2025-11-12 | 14.91 | 15.35 | 14.91 | 15.17 | +1.40% | 0.78 | 3.38% |
| 2025-11-11 | 14.73 | 14.99 | 14.60 | 14.96 | +1.56% | 0.65 | 2.88% |
| 2025-11-10 | 15.13 | 15.13 | 14.69 | 14.73 | -2.71% | 0.67 | 2.98% |
| 2025-11-07 | 15.03 | 15.30 | 14.87 | 15.14 | +0.80% | 0.74 | 3.23% |
| 2025-11-06 | 15.14 | 15.14 | 14.71 | 15.02 | +0.07% | 0.61 | 2.69% |
| 2025-11-05 | 14.80 | 15.28 | 14.69 | 15.01 | +0.94% | 0.62 | 2.69% |
| 2025-11-04 | 15.25 | 15.41 | 14.71 | 14.87 | -2.81% | 0.86 | 3.77% |
| 2025-11-03 | 14.69 | 15.46 | 14.55 | 15.30 | +4.29% | 1.27 | 5.50% |
| 2025-10-31 | 14.50 | 14.77 | 14.49 | 14.67 | +0.14% | 0.62 | 2.79% |
| 2025-10-30 | 14.65 | 14.97 | 14.59 | 14.65 | +0.07% | 0.66 | 2.93% |
| 2025-10-29 | 14.66 | 14.91 | 14.55 | 14.64 | -0.54% | 0.75 | 3.33% |
| 2025-10-28 | 14.45 | 14.88 | 14.40 | 14.72 | +1.87% | 0.87 | 3.91% |
| 2025-10-27 | 14.60 | 14.65 | 14.32 | 14.45 | -0.89% | 0.88 | 4.00% |
| 2025-10-24 | 14.90 | 14.91 | 14.42 | 14.58 | -0.61% | 0.93 | 4.21% |
| 2025-10-23 | 14.24 | 15.12 | 14.17 | 14.67 | +3.02% | 1.50 | 6.71% |