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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.19 | 22.23 | 21.89 | 22.07 | -0.66% | 2.82 | 0.89% |
| 2025-09-15 | 22.30 | 22.38 | 22.11 | 22.22 | -0.35% | 2.45 | 0.77% |
| 2025-09-12 | 22.45 | 22.53 | 22.23 | 22.30 | -0.61% | 2.71 | 0.84% |
| 2025-09-11 | 22.24 | 22.53 | 22.01 | 22.43 | +0.62% | 2.28 | 0.71% |
| 2025-09-10 | 22.62 | 22.69 | 22.16 | 22.30 | -1.73% | 2.83 | 0.88% |
| 2025-09-09 | 23.06 | 23.27 | 22.59 | 22.69 | -1.41% | 3.79 | 1.15% |
| 2025-09-08 | 22.58 | 23.09 | 22.56 | 23.01 | +2.00% | 5.62 | 1.71% |
| 2025-09-05 | 22.27 | 22.58 | 21.95 | 22.56 | +1.10% | 3.86 | 1.20% |
| 2025-09-04 | 22.15 | 22.94 | 22.12 | 22.31 | +1.20% | 5.84 | 1.80% |
| 2025-09-03 | 22.59 | 22.62 | 21.96 | 22.05 | -1.92% | 2.71 | 0.85% |
| 2025-09-02 | 22.79 | 23.03 | 22.37 | 22.48 | -1.42% | 3.77 | 1.16% |
| 2025-09-01 | 22.44 | 22.81 | 22.30 | 22.80 | +1.04% | 4.13 | 1.28% |
| 2025-08-29 | 22.24 | 22.71 | 22.16 | 22.57 | +1.19% | 4.08 | 1.26% |
| 2025-08-28 | 22.38 | 22.51 | 21.84 | 22.30 | -0.39% | 5.28 | 1.66% |
| 2025-08-27 | 23.03 | 23.03 | 22.39 | 22.39 | -2.77% | 6.29 | 1.93% |
| 2025-08-26 | 22.86 | 23.13 | 22.76 | 23.03 | +0.73% | 5.35 | 1.62% |
| 2025-08-25 | 22.99 | 23.09 | 22.55 | 22.86 | -0.34% | 9.91 | 3.04% |
| 2025-08-22 | 23.52 | 23.52 | 22.75 | 22.94 | -5.07% | 13.88 | 4.21% |
| 2025-08-21 | 24.74 | 24.78 | 24.05 | 24.17 | -2.10% | 4.24 | 1.22% |
| 2025-08-20 | 24.40 | 24.70 | 24.13 | 24.69 | +1.08% | 4.15 | 1.18% |