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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.59 | 28.49 | 27.19 | 27.53 | -1.64% | 7.98 | 2.05% |
| 2026-03-20 | 28.35 | 29.05 | 27.58 | 27.99 | -0.92% | 8.16 | 2.06% |
| 2026-03-19 | 28.39 | 28.97 | 28.00 | 28.25 | -3.15% | 6.68 | 1.67% |
| 2026-03-18 | 29.40 | 29.96 | 28.60 | 29.17 | -0.92% | 7.99 | 1.96% |
| 2026-03-17 | 30.52 | 30.95 | 29.30 | 29.44 | -3.44% | 9.00 | 2.14% |
| 2026-03-16 | 30.08 | 30.69 | 29.60 | 30.49 | +0.16% | 9.53 | 2.25% |
| 2026-03-13 | 31.47 | 31.50 | 30.25 | 30.44 | -3.06% | 9.54 | 2.21% |
| 2026-03-12 | 32.38 | 32.68 | 31.00 | 31.40 | -3.06% | 11.58 | 2.61% |
| 2026-03-11 | 32.68 | 33.66 | 31.74 | 32.39 | -1.43% | 20.10 | 4.39% |
| 2026-03-10 | 32.35 | 33.57 | 31.91 | 32.86 | +1.58% | 25.37 | 5.51% |
| 2026-03-09 | 30.58 | 32.35 | 30.40 | 32.35 | +10.00% | 24.51 | 5.49% |
| 2026-03-06 | 29.41 | 29.41 | 29.41 | 29.41 | +9.98% | 3.14 | 0.76% |
| 2026-03-05 | 26.24 | 26.98 | 26.10 | 26.74 | +3.56% | 5.97 | 1.59% |
| 2026-03-04 | 24.98 | 26.37 | 24.86 | 25.82 | +2.46% | 5.11 | 1.40% |
| 2026-03-03 | 25.97 | 26.30 | 25.10 | 25.20 | -3.19% | 4.88 | 1.36% |
| 2026-03-02 | 25.78 | 27.02 | 25.75 | 26.03 | -1.14% | 4.53 | 1.22% |
| 2026-02-27 | 26.25 | 26.64 | 25.97 | 26.33 | -0.75% | 4.08 | 1.11% |
| 2026-02-26 | 25.85 | 26.94 | 25.73 | 26.53 | +2.04% | 7.12 | 1.92% |
| 2026-02-25 | 25.40 | 26.32 | 25.10 | 26.00 | +2.81% | 7.71 | 2.12% |
| 2026-02-24 | 24.40 | 25.49 | 24.31 | 25.29 | +4.72% | 6.34 | 1.80% |