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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.44 | 11.98 | 11.38 | 11.80 | +3.15% | 2.97 | 4.61% |
| 2025-07-21 | 11.31 | 11.60 | 11.23 | 11.44 | -0.35% | 1.66 | 2.65% |
| 2025-07-18 | 11.27 | 11.73 | 11.18 | 11.48 | +1.32% | 1.83 | 2.92% |
| 2025-07-17 | 11.16 | 11.50 | 11.16 | 11.33 | +1.25% | 1.32 | 2.12% |
| 2025-07-16 | 11.17 | 11.33 | 11.15 | 11.19 | +0.18% | 0.79 | 1.29% |
| 2025-07-15 | 11.25 | 11.28 | 11.07 | 11.17 | -1.41% | 0.93 | 1.52% |
| 2025-07-14 | 11.29 | 11.41 | 11.22 | 11.33 | +0.18% | 1.08 | 1.75% |
| 2025-07-11 | 11.57 | 11.57 | 11.28 | 11.31 | -2.16% | 1.66 | 2.67% |
| 2025-07-10 | 11.45 | 11.84 | 11.32 | 11.56 | -0.17% | 2.62 | 4.13% |
| 2025-07-09 | 11.21 | 11.81 | 11.10 | 11.58 | +2.66% | 3.19 | 5.09% |
| 2025-07-08 | 11.15 | 11.45 | 11.07 | 11.28 | +1.17% | 2.56 | 4.14% |
| 2025-07-07 | 11.36 | 11.69 | 11.02 | 11.15 | +2.11% | 2.89 | 4.68% |
| 2025-07-04 | 10.88 | 11.19 | 10.81 | 10.92 | +0.74% | 1.48 | 2.46% |
| 2025-07-03 | 10.81 | 10.93 | 10.80 | 10.84 | 0.00% | 0.49 | 0.83% |
| 2025-07-02 | 10.91 | 10.92 | 10.81 | 10.84 | -0.28% | 0.42 | 0.71% |
| 2025-07-01 | 10.89 | 10.93 | 10.76 | 10.87 | -0.18% | 0.51 | 0.85% |
| 2025-06-30 | 10.75 | 10.92 | 10.74 | 10.89 | +0.74% | 0.56 | 0.94% |
| 2025-06-27 | 10.83 | 10.89 | 10.74 | 10.81 | -0.18% | 0.65 | 1.10% |
| 2025-06-26 | 10.80 | 11.03 | 10.68 | 10.83 | +0.28% | 1.11 | 1.86% |
| 2025-06-25 | 10.74 | 10.85 | 10.65 | 10.80 | +1.60% | 1.01 | 1.72% |