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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.47 | 22.47 | 21.45 | 21.94 | -2.35% | 4.53 | 1.40% |
| 2025-05-23 | 22.59 | 22.96 | 22.47 | 22.47 | -0.58% | 2.12 | 0.62% |
| 2025-05-22 | 22.45 | 22.96 | 22.30 | 22.60 | +0.21% | 3.06 | 0.90% |
| 2025-05-21 | 23.05 | 23.10 | 22.48 | 22.55 | -2.37% | 3.39 | 1.00% |
| 2025-05-20 | 23.31 | 23.36 | 23.04 | 23.10 | -0.89% | 2.41 | 0.70% |
| 2025-05-19 | 23.44 | 23.50 | 23.17 | 23.30 | -0.92% | 1.55 | 0.45% |
| 2025-05-16 | 23.51 | 23.69 | 23.38 | 23.52 | -0.56% | 2.02 | 0.58% |
| 2025-05-15 | 24.11 | 24.11 | 23.51 | 23.65 | -2.15% | 3.10 | 0.88% |
| 2025-05-14 | 24.84 | 24.89 | 24.04 | 24.17 | -2.99% | 4.18 | 1.16% |
| 2025-05-13 | 24.72 | 25.63 | 24.49 | 24.92 | +1.54% | 3.60 | 0.96% |
| 2025-05-12 | 24.61 | 24.77 | 24.45 | 24.54 | +0.31% | 1.75 | 0.48% |
| 2025-05-09 | 24.47 | 24.71 | 24.14 | 24.46 | -0.19% | 2.39 | 0.66% |
| 2025-05-08 | 24.07 | 24.66 | 23.76 | 24.51 | +1.44% | 3.74 | 1.04% |
| 2025-05-07 | 23.95 | 24.19 | 23.78 | 24.16 | +1.22% | 4.14 | 1.16% |
| 2025-05-06 | 24.22 | 24.26 | 23.51 | 23.87 | -1.09% | 4.62 | 1.31% |