三星电气 sh.601567
17.74
-0.73%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.95 | 23.95 | 23.31 | 23.32 | -3.20% | 3.49 | 1.05% |
| 2025-12-17 | 23.81 | 24.20 | 23.67 | 24.09 | +0.33% | 3.78 | 1.12% |
| 2025-12-16 | 23.88 | 24.08 | 23.24 | 24.01 | +0.54% | 4.06 | 1.22% |
| 2025-12-15 | 23.85 | 24.12 | 23.59 | 23.88 | -1.20% | 5.03 | 1.50% |
| 2025-12-12 | 22.76 | 24.17 | 22.76 | 24.17 | +6.06% | 8.29 | 2.52% |
| 2025-12-11 | 22.91 | 23.15 | 22.75 | 22.79 | -0.52% | 2.72 | 0.84% |
| 2025-12-10 | 23.30 | 23.30 | 22.65 | 22.91 | -1.25% | 2.59 | 0.81% |
| 2025-12-09 | 23.10 | 23.48 | 22.90 | 23.20 | +0.26% | 4.13 | 1.26% |
| 2025-12-08 | 22.80 | 23.39 | 22.80 | 23.14 | +1.45% | 4.97 | 1.53% |
| 2025-12-05 | 22.39 | 22.87 | 22.04 | 22.81 | +1.83% | 4.60 | 1.45% |
| 2025-12-04 | 22.69 | 22.72 | 22.12 | 22.40 | -1.28% | 3.52 | 1.12% |
| 2025-12-03 | 22.56 | 22.95 | 22.49 | 22.69 | +0.44% | 3.80 | 1.19% |
| 2025-12-02 | 22.89 | 22.89 | 22.41 | 22.59 | -1.18% | 3.23 | 1.02% |
| 2025-12-01 | 22.58 | 22.88 | 22.51 | 22.86 | +0.93% | 4.78 | 1.50% |
| 2025-11-28 | 22.85 | 22.87 | 22.30 | 22.65 | -0.44% | 5.09 | 1.61% |
| 2025-11-27 | 22.82 | 23.02 | 22.69 | 22.75 | -0.26% | 4.43 | 1.38% |
| 2025-11-26 | 22.96 | 23.12 | 22.70 | 22.81 | -0.65% | 4.89 | 1.52% |
| 2025-11-25 | 23.53 | 23.62 | 22.82 | 22.96 | -1.88% | 10.46 | 3.23% |
| 2025-11-24 | 23.40 | 23.94 | 23.31 | 23.40 | +0.13% | 5.12 | 1.54% |
| 2025-11-21 | 24.00 | 24.14 | 23.30 | 23.37 | -3.39% | 4.90 | 1.47% |