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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.66 | 26.42 | 24.83 | 24.95 | +0.81% | 9.45 | 2.64% |
| 2026-01-15 | 24.26 | 24.85 | 24.21 | 24.75 | +1.02% | 4.39 | 1.27% |
| 2026-01-14 | 25.20 | 25.33 | 24.23 | 24.50 | -1.92% | 7.60 | 2.18% |
| 2026-01-13 | 24.62 | 25.33 | 24.04 | 24.98 | +1.63% | 9.25 | 2.67% |
| 2026-01-12 | 24.40 | 24.70 | 24.06 | 24.58 | +0.53% | 4.80 | 1.40% |
| 2026-01-09 | 24.45 | 24.67 | 24.28 | 24.45 | +0.04% | 3.37 | 0.98% |
| 2026-01-08 | 24.59 | 24.63 | 24.19 | 24.44 | +0.20% | 3.88 | 1.13% |
| 2026-01-07 | 24.60 | 24.88 | 24.32 | 24.39 | -1.18% | 4.69 | 1.36% |
| 2026-01-06 | 23.52 | 25.15 | 23.45 | 24.68 | +5.88% | 10.67 | 3.10% |
| 2026-01-05 | 23.00 | 23.47 | 22.88 | 23.31 | +1.26% | 3.57 | 1.09% |
| 2025-12-31 | 22.90 | 23.18 | 22.58 | 23.02 | +0.44% | 3.05 | 0.95% |
| 2025-12-30 | 23.04 | 23.29 | 22.86 | 22.92 | -0.52% | 2.68 | 0.83% |
| 2025-12-29 | 22.90 | 23.41 | 22.85 | 23.04 | +0.70% | 2.70 | 0.83% |
| 2025-12-26 | 23.19 | 23.27 | 22.84 | 22.88 | -1.38% | 3.84 | 1.19% |
| 2025-12-25 | 23.20 | 23.30 | 23.00 | 23.20 | +0.17% | 2.36 | 0.72% |
| 2025-12-24 | 23.01 | 23.43 | 22.91 | 23.16 | +0.09% | 3.29 | 1.01% |
| 2025-12-23 | 23.37 | 23.37 | 23.04 | 23.14 | -0.94% | 2.27 | 0.70% |
| 2025-12-22 | 23.55 | 23.63 | 23.05 | 23.36 | -0.55% | 3.40 | 1.04% |
| 2025-12-19 | 23.43 | 23.72 | 23.35 | 23.49 | +0.73% | 2.56 | 0.78% |
| 2025-12-18 | 23.95 | 23.95 | 23.31 | 23.32 | -3.20% | 3.49 | 1.05% |