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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.08 | 23.08 | 22.61 | 23.03 | -0.43% | 2.33 | 0.72% |
| 2025-10-22 | 23.58 | 23.73 | 23.00 | 23.13 | -2.86% | 3.24 | 0.99% |
| 2025-10-21 | 23.48 | 24.11 | 23.37 | 23.81 | +1.41% | 3.03 | 0.90% |
| 2025-10-20 | 23.86 | 24.15 | 23.35 | 23.48 | -0.17% | 3.05 | 0.92% |
| 2025-10-17 | 25.02 | 25.03 | 23.38 | 23.52 | -6.58% | 5.16 | 1.50% |
| 2025-10-16 | 25.73 | 25.73 | 24.72 | 25.18 | -1.87% | 4.34 | 1.21% |
| 2025-10-15 | 24.84 | 25.66 | 24.24 | 25.66 | +2.07% | 5.55 | 1.56% |
| 2025-10-14 | 25.49 | 26.17 | 24.94 | 25.14 | -1.38% | 5.52 | 1.51% |
| 2025-10-13 | 25.16 | 25.62 | 24.87 | 25.49 | -1.85% | 5.66 | 1.56% |
| 2025-10-10 | 24.30 | 26.17 | 24.18 | 25.97 | +6.04% | 11.88 | 3.25% |
| 2025-10-09 | 24.06 | 24.62 | 23.73 | 24.49 | +1.83% | 4.90 | 1.41% |
| 2025-09-30 | 23.91 | 24.18 | 23.62 | 24.05 | +0.25% | 3.60 | 1.05% |
| 2025-09-29 | 24.36 | 24.58 | 23.63 | 23.99 | -0.37% | 5.76 | 1.67% |
| 2025-09-26 | 23.50 | 24.68 | 23.31 | 24.08 | +2.38% | 7.35 | 2.12% |
| 2025-09-25 | 23.57 | 24.10 | 23.11 | 23.52 | -1.56% | 5.34 | 1.59% |
| 2025-09-24 | 23.50 | 24.01 | 23.28 | 23.89 | +0.54% | 8.08 | 2.38% |
| 2025-09-23 | 22.32 | 24.20 | 22.22 | 23.77 | +7.21% | 16.11 | 4.82% |
| 2025-09-22 | 22.47 | 22.48 | 21.96 | 22.17 | -1.44% | 3.21 | 1.01% |
| 2025-09-19 | 22.25 | 22.62 | 22.15 | 22.49 | +1.24% | 4.04 | 1.26% |
| 2025-09-18 | 22.72 | 22.79 | 22.07 | 22.22 | -2.37% | 3.93 | 1.23% |