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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.04 | 26.08 | 25.15 | 25.47 | -1.70% | 4.09 | 1.15% |
| 2026-04-20 | 26.12 | 26.12 | 25.65 | 25.91 | -1.30% | 4.86 | 1.34% |
| 2026-04-17 | 26.09 | 26.38 | 25.80 | 26.25 | +0.46% | 4.41 | 1.20% |
| 2026-04-16 | 25.60 | 26.41 | 25.23 | 26.13 | +2.47% | 6.55 | 1.80% |
| 2026-04-15 | 25.39 | 26.05 | 25.33 | 25.50 | +0.87% | 8.06 | 2.23% |
| 2026-04-14 | 25.76 | 26.15 | 25.15 | 25.28 | -1.67% | 5.91 | 1.65% |
| 2026-04-13 | 25.66 | 25.78 | 25.19 | 25.71 | -1.04% | 5.01 | 1.40% |
| 2026-04-10 | 26.00 | 26.20 | 25.71 | 25.98 | +1.05% | 4.29 | 1.17% |
| 2026-04-09 | 25.99 | 26.19 | 25.57 | 25.71 | -1.83% | 3.30 | 0.91% |
| 2026-04-08 | 24.78 | 26.29 | 24.77 | 26.19 | +8.04% | 8.10 | 2.24% |
| 2026-04-07 | 24.94 | 25.19 | 24.00 | 24.24 | -2.85% | 5.50 | 1.60% |
| 2026-04-03 | 25.46 | 25.46 | 24.50 | 24.95 | -0.60% | 4.05 | 1.16% |
| 2026-04-02 | 26.57 | 26.64 | 24.98 | 25.10 | -5.50% | 6.92 | 1.93% |
| 2026-04-01 | 26.64 | 26.86 | 26.27 | 26.56 | +1.30% | 3.43 | 0.92% |
| 2026-03-31 | 27.39 | 27.69 | 26.19 | 26.22 | -3.46% | 5.25 | 1.40% |
| 2026-03-30 | 28.00 | 28.15 | 26.75 | 27.16 | -4.03% | 5.93 | 1.55% |
| 2026-03-27 | 28.11 | 28.69 | 27.90 | 28.30 | -1.08% | 5.53 | 1.39% |
| 2026-03-26 | 27.91 | 28.94 | 27.68 | 28.61 | +1.85% | 8.25 | 2.07% |
| 2026-03-25 | 28.00 | 28.79 | 27.87 | 28.09 | +0.61% | 7.52 | 1.89% |
| 2026-03-24 | 28.00 | 28.13 | 26.81 | 27.92 | +1.42% | 7.06 | 1.82% |