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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.59 | 21.79 | 21.21 | 21.67 | +0.96% | 4.66 | 1.51% |
| 2025-07-21 | 21.16 | 21.54 | 21.15 | 21.46 | +1.86% | 6.25 | 2.03% |
| 2025-07-18 | 21.73 | 21.76 | 20.97 | 21.07 | -2.93% | 6.79 | 2.23% |
| 2025-07-17 | 21.88 | 22.05 | 21.66 | 21.71 | -0.76% | 3.53 | 1.13% |
| 2025-07-16 | 22.60 | 22.66 | 21.83 | 21.87 | -3.21% | 5.53 | 1.74% |
| 2025-07-15 | 22.79 | 23.04 | 22.42 | 22.60 | -0.99% | 2.56 | 0.79% |
| 2025-07-14 | 22.28 | 22.93 | 22.25 | 22.82 | +2.46% | 3.24 | 0.99% |
| 2025-07-11 | 22.59 | 22.70 | 22.21 | 22.28 | -1.81% | 2.47 | 0.77% |
| 2025-07-10 | 22.52 | 23.09 | 22.50 | 22.69 | +0.48% | 2.91 | 0.89% |
| 2025-07-09 | 22.53 | 22.93 | 22.35 | 22.58 | -0.35% | 3.33 | 1.02% |
| 2025-07-08 | 21.68 | 22.74 | 21.62 | 22.66 | +4.05% | 4.85 | 1.52% |
| 2025-07-07 | 21.66 | 22.08 | 21.38 | 21.78 | +0.73% | 2.07 | 0.66% |
| 2025-07-04 | 21.72 | 21.89 | 21.56 | 21.62 | -0.76% | 1.73 | 0.55% |
| 2025-07-03 | 21.71 | 21.90 | 21.67 | 21.79 | +0.09% | 1.36 | 0.43% |
| 2025-07-02 | 21.64 | 21.90 | 21.40 | 21.77 | +0.59% | 2.33 | 0.75% |
| 2025-07-01 | 21.98 | 22.00 | 21.52 | 21.64 | -1.52% | 2.28 | 0.73% |
| 2025-06-30 | 21.51 | 22.03 | 21.51 | 21.97 | +1.77% | 2.28 | 0.72% |
| 2025-06-27 | 21.38 | 21.71 | 21.24 | 21.59 | +1.47% | 3.61 | 1.17% |
| 2025-06-26 | 21.70 | 21.70 | 21.19 | 21.28 | -1.99% | 3.09 | 1.00% |
| 2025-06-25 | 21.35 | 21.76 | 21.23 | 21.71 | +1.65% | 2.05 | 0.66% |