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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.82 | 25.08 | 23.82 | 24.42 | +2.59% | 6.02 | 1.70% |
| 2025-08-18 | 23.80 | 24.08 | 23.60 | 23.80 | +0.33% | 4.88 | 1.43% |
| 2025-08-15 | 23.39 | 23.97 | 23.18 | 23.73 | +1.81% | 4.84 | 1.44% |
| 2025-08-14 | 23.81 | 23.97 | 23.27 | 23.30 | -2.10% | 4.37 | 1.29% |
| 2025-08-13 | 23.89 | 24.27 | 23.69 | 23.80 | -0.45% | 6.32 | 1.84% |
| 2025-08-12 | 22.96 | 24.07 | 22.96 | 23.91 | +4.18% | 8.64 | 2.54% |
| 2025-08-11 | 23.10 | 23.18 | 22.70 | 22.95 | -0.80% | 5.20 | 1.58% |
| 2025-08-08 | 22.12 | 23.27 | 22.06 | 23.14 | +4.56% | 8.86 | 2.70% |
| 2025-08-07 | 22.30 | 22.49 | 21.94 | 22.13 | -0.92% | 5.02 | 1.58% |
| 2025-08-06 | 22.29 | 22.63 | 22.19 | 22.33 | +0.31% | 3.75 | 1.17% |
| 2025-08-05 | 22.49 | 22.52 | 22.05 | 22.27 | -0.70% | 3.07 | 0.96% |
| 2025-08-04 | 22.14 | 22.62 | 21.98 | 22.42 | +0.93% | 5.17 | 1.61% |
| 2025-08-01 | 22.04 | 22.64 | 21.95 | 22.22 | +0.80% | 6.88 | 2.15% |
| 2025-07-31 | 21.33 | 22.46 | 21.32 | 22.04 | +4.31% | 11.79 | 3.72% |
| 2025-07-30 | 21.22 | 21.44 | 20.98 | 21.13 | -0.65% | 2.79 | 0.92% |
| 2025-07-29 | 21.61 | 21.61 | 21.10 | 21.27 | -1.68% | 3.57 | 1.17% |
| 2025-07-28 | 21.74 | 21.77 | 21.47 | 21.63 | -0.50% | 2.13 | 0.69% |
| 2025-07-25 | 21.76 | 22.09 | 21.66 | 21.74 | +0.23% | 4.43 | 1.41% |
| 2025-07-24 | 21.36 | 21.80 | 21.19 | 21.69 | +1.42% | 3.45 | 1.11% |
| 2025-07-23 | 21.85 | 21.85 | 21.36 | 21.38 | -1.31% | 3.81 | 1.23% |