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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.70 | 24.87 | 24.08 | 24.15 | -2.82% | 4.56 | 1.33% |
| 2026-02-12 | 24.15 | 25.49 | 23.72 | 24.85 | +3.58% | 9.08 | 2.63% |
| 2026-02-11 | 23.96 | 24.70 | 23.96 | 23.99 | +0.42% | 4.41 | 1.30% |
| 2026-02-10 | 23.63 | 24.16 | 23.27 | 23.89 | +1.14% | 5.80 | 1.74% |
| 2026-02-09 | 23.77 | 23.78 | 23.36 | 23.62 | +0.85% | 2.93 | 0.88% |
| 2026-02-06 | 23.48 | 23.78 | 23.32 | 23.42 | -1.10% | 3.10 | 0.94% |
| 2026-02-05 | 24.46 | 24.46 | 23.61 | 23.68 | -3.78% | 4.47 | 1.33% |
| 2026-02-04 | 24.00 | 24.83 | 23.92 | 24.61 | +2.03% | 5.43 | 1.58% |
| 2026-02-03 | 23.41 | 24.17 | 23.36 | 24.12 | +3.52% | 3.90 | 1.17% |
| 2026-02-02 | 23.90 | 24.22 | 23.26 | 23.30 | -1.40% | 4.79 | 1.44% |
| 2026-01-30 | 24.53 | 24.59 | 23.35 | 23.63 | -3.51% | 4.63 | 1.39% |
| 2026-01-29 | 24.88 | 25.33 | 24.40 | 24.49 | -2.35% | 4.12 | 1.18% |
| 2026-01-28 | 24.70 | 25.50 | 24.70 | 25.08 | +1.13% | 4.86 | 1.38% |
| 2026-01-27 | 25.34 | 25.39 | 24.04 | 24.80 | -2.13% | 5.81 | 1.68% |
| 2026-01-26 | 26.35 | 26.36 | 25.23 | 25.34 | -2.76% | 6.38 | 1.77% |
| 2026-01-23 | 25.86 | 26.65 | 25.78 | 26.06 | +0.97% | 7.12 | 1.93% |
| 2026-01-22 | 26.12 | 26.65 | 25.70 | 25.81 | -1.49% | 4.14 | 1.13% |
| 2026-01-21 | 26.10 | 26.40 | 25.90 | 26.20 | -0.68% | 4.93 | 1.34% |
| 2026-01-20 | 26.57 | 27.11 | 26.19 | 26.38 | -0.94% | 11.51 | 3.08% |
| 2026-01-19 | 24.76 | 27.00 | 24.75 | 26.63 | +6.73% | 12.52 | 3.39% |