三江购物 sh.601116
12.17
-0.25%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.80 | 10.91 | 10.78 | 10.84 | +0.46% | 0.96 | 1.61% |
| 2025-08-18 | 10.66 | 10.82 | 10.64 | 10.79 | +1.22% | 0.87 | 1.48% |
| 2025-08-15 | 10.61 | 10.66 | 10.57 | 10.66 | +0.47% | 0.76 | 1.31% |
| 2025-08-14 | 10.80 | 10.81 | 10.59 | 10.61 | -2.12% | 0.97 | 1.65% |
| 2025-08-13 | 10.98 | 11.07 | 10.77 | 10.84 | -0.18% | 1.11 | 1.86% |
| 2025-08-12 | 10.94 | 10.99 | 10.83 | 10.86 | -0.28% | 0.68 | 1.14% |
| 2025-08-11 | 10.79 | 10.93 | 10.74 | 10.89 | +1.11% | 1.04 | 1.75% |
| 2025-08-08 | 10.76 | 10.79 | 10.65 | 10.77 | +0.09% | 0.97 | 1.66% |
| 2025-08-07 | 10.72 | 10.81 | 10.71 | 10.76 | 0.00% | 1.16 | 1.96% |
| 2025-08-06 | 11.24 | 11.24 | 10.71 | 10.76 | -5.61% | 2.68 | 4.52% |
| 2025-08-05 | 11.36 | 11.43 | 11.29 | 11.40 | +0.53% | 0.74 | 1.19% |
| 2025-08-04 | 11.38 | 11.41 | 11.27 | 11.34 | -0.44% | 0.59 | 0.95% |
| 2025-08-01 | 11.36 | 11.43 | 11.30 | 11.39 | +0.26% | 0.60 | 0.96% |
| 2025-07-31 | 11.55 | 11.59 | 11.33 | 11.36 | -2.57% | 0.93 | 1.48% |
| 2025-07-30 | 11.50 | 11.69 | 11.50 | 11.66 | +0.78% | 1.03 | 1.63% |
| 2025-07-29 | 11.58 | 11.60 | 11.36 | 11.57 | -0.26% | 0.87 | 1.39% |
| 2025-07-28 | 11.56 | 11.65 | 11.52 | 11.60 | -0.17% | 0.73 | 1.15% |
| 2025-07-25 | 11.71 | 11.73 | 11.57 | 11.62 | -0.68% | 0.93 | 1.46% |
| 2025-07-24 | 11.65 | 11.79 | 11.61 | 11.70 | +0.26% | 1.15 | 1.80% |
| 2025-07-23 | 11.74 | 11.98 | 11.62 | 11.67 | -1.10% | 1.59 | 2.47% |