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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.63 | 14.70 | 14.38 | 14.50 | -1.09% | 1.37 | 6.20% |
| 2025-09-15 | 15.05 | 15.18 | 14.51 | 14.66 | -2.66% | 1.95 | 8.71% |
| 2025-09-12 | 15.45 | 15.61 | 14.94 | 15.06 | -2.59% | 2.02 | 8.74% |
| 2025-09-11 | 15.80 | 16.08 | 15.14 | 15.46 | -3.68% | 3.38 | 14.31% |
| 2025-09-10 | 15.27 | 16.65 | 14.73 | 16.05 | +6.01% | 5.88 | 24.51% |
| 2025-09-09 | 13.73 | 15.14 | 13.73 | 15.14 | +10.03% | 1.01 | 4.48% |
| 2025-09-08 | 13.60 | 13.85 | 13.53 | 13.76 | +1.47% | 0.53 | 2.56% |
| 2025-09-05 | 13.47 | 13.63 | 12.90 | 13.56 | +0.44% | 0.63 | 3.09% |
| 2025-09-04 | 13.35 | 13.89 | 13.27 | 13.50 | +2.04% | 0.89 | 4.32% |
| 2025-09-03 | 13.73 | 13.99 | 13.21 | 13.23 | -4.06% | 0.87 | 4.20% |
| 2025-09-02 | 13.40 | 14.20 | 13.12 | 13.79 | +2.99% | 1.36 | 6.58% |
| 2025-09-01 | 13.22 | 13.61 | 13.06 | 13.39 | +1.52% | 0.72 | 3.54% |
| 2025-08-29 | 13.12 | 13.35 | 13.01 | 13.19 | +0.61% | 0.60 | 2.96% |
| 2025-08-28 | 13.20 | 13.38 | 12.71 | 13.11 | -0.76% | 0.72 | 3.63% |
| 2025-08-27 | 13.55 | 13.89 | 13.20 | 13.21 | -1.93% | 0.96 | 4.67% |
| 2025-08-26 | 13.50 | 13.53 | 13.34 | 13.47 | +0.30% | 0.45 | 2.18% |
| 2025-08-25 | 13.63 | 13.66 | 13.33 | 13.43 | -1.47% | 0.71 | 3.45% |
| 2025-08-22 | 13.62 | 13.83 | 13.41 | 13.63 | -0.51% | 0.58 | 2.79% |
| 2025-08-21 | 13.93 | 14.05 | 13.64 | 13.70 | -1.15% | 0.71 | 3.39% |
| 2025-08-20 | 13.35 | 14.10 | 13.28 | 13.86 | +3.98% | 1.15 | 5.52% |