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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.85 | 21.36 | 20.74 | 21.35 | +2.73% | 2.04 | 0.67% |
| 2025-06-23 | 20.83 | 20.86 | 20.54 | 20.79 | -0.80% | 1.87 | 0.63% |
| 2025-06-20 | 20.93 | 21.28 | 20.88 | 20.95 | 0.00% | 1.69 | 0.56% |
| 2025-06-19 | 21.32 | 21.41 | 20.82 | 20.95 | -1.79% | 1.73 | 0.57% |
| 2025-06-18 | 21.08 | 21.92 | 20.95 | 21.33 | +1.30% | 2.69 | 0.87% |
| 2025-06-17 | 21.23 | 21.60 | 21.00 | 21.06 | -0.78% | 1.95 | 0.64% |
| 2025-06-16 | 21.99 | 22.01 | 21.20 | 21.23 | -3.04% | 3.87 | 1.26% |
| 2025-06-13 | 21.76 | 22.46 | 21.66 | 21.89 | +0.18% | 6.24 | 1.95% |
| 2025-06-12 | 22.00 | 22.26 | 21.81 | 21.85 | -1.33% | 2.20 | 0.69% |
| 2025-06-11 | 21.73 | 22.24 | 21.50 | 22.15 | +1.53% | 3.14 | 0.99% |
| 2025-06-10 | 21.79 | 21.90 | 21.33 | 21.81 | +0.17% | 3.67 | 1.13% |
| 2025-06-09 | 21.15 | 21.87 | 21.03 | 21.78 | +3.22% | 4.82 | 1.49% |
| 2025-06-06 | 21.15 | 21.27 | 20.79 | 21.10 | -0.22% | 2.60 | 0.82% |
| 2025-06-05 | 20.96 | 21.57 | 20.92 | 21.15 | +1.08% | 3.82 | 1.20% |
| 2025-06-04 | 20.37 | 20.94 | 20.17 | 20.92 | +2.64% | 4.32 | 1.40% |
| 2025-06-03 | 20.33 | 20.66 | 20.14 | 20.38 | -1.73% | 4.12 | 1.36% |
| 2025-05-30 | 21.26 | 21.39 | 20.72 | 20.74 | -3.08% | 3.51 | 1.12% |
| 2025-05-29 | 20.95 | 21.63 | 20.84 | 21.40 | +2.81% | 4.53 | 1.42% |
| 2025-05-28 | 21.61 | 21.61 | 20.69 | 20.82 | -3.71% | 6.41 | 2.03% |
| 2025-05-27 | 21.87 | 21.89 | 21.49 | 21.62 | -1.46% | 3.64 | 1.13% |