三星电气 sh.601567
17.87
-0.78%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.10 | 18.23 | 17.77 | 17.87 | -0.78% | 3.15 | 1.25% |
| 2026-05-21 | 18.60 | 18.79 | 17.98 | 18.01 | -3.64% | 3.53 | 1.36% |
| 2026-05-20 | 19.15 | 19.29 | 18.48 | 18.69 | -1.63% | 4.38 | 1.66% |
| 2026-05-19 | 18.35 | 19.16 | 18.30 | 19.00 | +3.60% | 5.23 | 1.98% |
| 2026-05-18 | 17.98 | 18.43 | 17.90 | 18.34 | +1.33% | 3.43 | 1.34% |
| 2026-05-15 | 18.71 | 18.90 | 17.80 | 18.10 | -3.42% | 7.13 | 2.80% |
| 2026-05-14 | 19.63 | 19.82 | 18.72 | 18.74 | -4.44% | 5.26 | 1.96% |
| 2026-05-13 | 19.19 | 19.86 | 19.15 | 19.61 | +1.98% | 5.10 | 1.85% |
| 2026-05-12 | 19.89 | 19.90 | 19.18 | 19.23 | -2.68% | 4.99 | 1.83% |
| 2026-05-11 | 19.71 | 20.08 | 19.52 | 19.76 | +0.25% | 5.28 | 1.90% |
| 2026-05-08 | 20.28 | 20.28 | 19.50 | 19.71 | -2.76% | 6.40 | 2.30% |
| 2026-05-07 | 20.23 | 20.59 | 20.11 | 20.27 | +0.45% | 5.66 | 1.98% |
| 2026-05-06 | 20.29 | 20.52 | 20.11 | 20.18 | +0.60% | 4.87 | 1.71% |
| 2026-04-30 | 20.65 | 20.72 | 19.98 | 20.06 | -3.28% | 5.52 | 1.95% |
| 2026-04-29 | 20.73 | 20.95 | 20.60 | 20.74 | -0.77% | 6.00 | 2.06% |
| 2026-04-28 | 21.29 | 21.83 | 20.67 | 20.90 | -6.24% | 13.03 | 4.39% |
| 2026-04-27 | 22.29 | 22.60 | 22.29 | 22.29 | -10.01% | 5.57 | 1.78% |
| 2026-04-24 | 25.36 | 25.82 | 24.55 | 24.77 | -2.94% | 5.54 | 1.58% |
| 2026-04-23 | 25.50 | 26.28 | 25.10 | 25.52 | -0.08% | 5.29 | 1.47% |
| 2026-04-22 | 25.21 | 25.75 | 24.99 | 25.54 | +0.27% | 6.34 | 1.78% |