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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.05 | 25.14 | 24.13 | 24.19 | -2.70% | 3.28 | 0.95% |
| 2025-11-19 | 25.31 | 25.62 | 24.63 | 24.86 | -2.40% | 3.33 | 0.95% |
| 2025-11-18 | 25.86 | 26.06 | 25.15 | 25.47 | -1.09% | 4.71 | 1.31% |
| 2025-11-17 | 26.47 | 26.47 | 25.50 | 25.75 | -2.46% | 4.72 | 1.30% |
| 2025-11-14 | 26.88 | 27.11 | 26.27 | 26.40 | -2.76% | 4.85 | 1.30% |
| 2025-11-13 | 27.13 | 27.85 | 26.90 | 27.15 | +0.37% | 8.37 | 2.18% |
| 2025-11-12 | 28.42 | 29.30 | 26.94 | 27.05 | -6.01% | 14.87 | 3.83% |
| 2025-11-11 | 28.13 | 28.78 | 28.13 | 28.78 | +10.02% | 4.72 | 1.17% |
| 2025-11-10 | 27.00 | 27.00 | 25.58 | 26.16 | -1.91% | 7.57 | 2.06% |
| 2025-11-07 | 26.60 | 27.70 | 26.29 | 26.67 | -1.59% | 10.52 | 2.79% |
| 2025-11-06 | 26.39 | 27.49 | 26.23 | 27.10 | +2.57% | 18.54 | 4.93% |
| 2025-11-05 | 23.70 | 26.42 | 23.20 | 26.42 | +9.99% | 19.32 | 5.43% |
| 2025-11-04 | 22.91 | 25.24 | 22.91 | 24.02 | +4.57% | 10.82 | 3.17% |
| 2025-11-03 | 22.41 | 23.09 | 22.31 | 22.97 | +2.50% | 6.13 | 1.91% |
| 2025-10-31 | 22.32 | 22.88 | 22.02 | 22.41 | -1.45% | 7.63 | 2.42% |
| 2025-10-30 | 23.24 | 23.71 | 22.74 | 22.74 | -10.01% | 15.85 | 4.90% |
| 2025-10-29 | 24.30 | 25.39 | 24.23 | 25.27 | +3.48% | 9.95 | 2.83% |
| 2025-10-28 | 23.28 | 24.99 | 23.26 | 24.42 | +5.35% | 10.60 | 3.10% |
| 2025-10-27 | 23.15 | 23.44 | 22.94 | 23.18 | +0.74% | 3.67 | 1.13% |
| 2025-10-24 | 23.11 | 23.14 | 22.81 | 23.01 | -0.09% | 2.32 | 0.72% |