三美股份 sh.603379
60.61
+0.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 61.74 | 62.20 | 60.01 | 60.61 | +0.13% | 9.35 | 2.51% |
| 2026-05-22 | 55.98 | 60.53 | 55.20 | 60.53 | +9.99% | 9.12 | 2.53% |
| 2026-05-21 | 56.14 | 57.26 | 54.91 | 55.03 | -1.92% | 5.40 | 1.57% |
| 2026-05-20 | 55.13 | 57.05 | 53.73 | 56.11 | +1.83% | 7.62 | 2.25% |
| 2026-05-19 | 57.00 | 57.50 | 53.80 | 55.10 | -5.00% | 9.65 | 2.87% |
| 2026-05-18 | 62.71 | 62.94 | 57.78 | 58.00 | -7.19% | 12.10 | 3.34% |
| 2026-05-15 | 63.20 | 65.75 | 62.04 | 62.49 | +2.41% | 15.01 | 3.84% |
| 2026-05-14 | 61.24 | 62.27 | 61.00 | 61.02 | -0.46% | 5.05 | 1.35% |
| 2026-05-13 | 61.00 | 61.48 | 61.00 | 61.30 | +0.16% | 3.91 | 1.05% |
| 2026-05-12 | 62.02 | 62.44 | 61.15 | 61.20 | -1.31% | 4.32 | 1.15% |
| 2026-05-11 | 63.03 | 63.63 | 61.53 | 62.01 | -1.85% | 7.03 | 1.84% |
| 2026-05-08 | 63.40 | 64.08 | 62.90 | 63.18 | -0.82% | 4.18 | 1.08% |
| 2026-05-07 | 64.58 | 64.70 | 63.50 | 63.70 | -1.88% | 5.35 | 1.37% |
| 2026-05-06 | 65.00 | 65.00 | 63.82 | 64.92 | -0.54% | 8.52 | 2.17% |
| 2026-04-30 | 66.29 | 66.35 | 64.80 | 65.27 | -1.63% | 5.12 | 1.28% |
| 2026-04-29 | 64.36 | 66.57 | 63.86 | 66.35 | +2.55% | 5.90 | 1.48% |
| 2026-04-28 | 64.16 | 66.00 | 63.55 | 64.70 | -0.38% | 6.98 | 1.77% |
| 2026-04-27 | 64.16 | 65.37 | 62.76 | 64.95 | +2.11% | 7.71 | 1.96% |
| 2026-04-24 | 61.00 | 64.00 | 60.81 | 63.61 | +4.13% | 5.87 | 1.54% |
| 2026-04-23 | 61.98 | 62.83 | 61.00 | 61.09 | -1.31% | 3.72 | 0.99% |