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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 53.19 | 54.40 | 52.88 | 53.62 | +0.06% | 3.69 | 1.12% |
| 2025-08-19 | 54.00 | 54.62 | 52.70 | 53.59 | -1.30% | 6.29 | 1.92% |
| 2025-08-18 | 54.82 | 56.16 | 53.78 | 54.30 | +1.07% | 7.87 | 2.34% |
| 2025-08-15 | 52.38 | 53.97 | 52.38 | 53.72 | +2.43% | 3.72 | 1.14% |
| 2025-08-14 | 53.31 | 54.00 | 52.37 | 52.45 | -1.62% | 3.80 | 1.16% |
| 2025-08-13 | 53.02 | 54.10 | 52.86 | 53.31 | +0.02% | 4.60 | 1.40% |
| 2025-08-12 | 50.55 | 53.53 | 50.53 | 53.30 | +5.20% | 5.51 | 1.72% |
| 2025-08-11 | 51.22 | 51.39 | 50.20 | 50.67 | -0.49% | 3.32 | 1.07% |
| 2025-08-08 | 51.19 | 51.43 | 50.77 | 50.92 | -0.95% | 2.83 | 0.90% |
| 2025-08-07 | 49.23 | 51.99 | 49.23 | 51.40 | +4.32% | 5.92 | 1.89% |
| 2025-08-06 | 48.71 | 49.56 | 48.71 | 49.28 | +0.92% | 5.75 | 1.91% |
| 2025-08-05 | 48.61 | 49.31 | 48.02 | 48.83 | +0.43% | 2.67 | 0.90% |
| 2025-08-04 | 48.56 | 49.70 | 48.54 | 48.62 | +0.12% | 4.49 | 1.49% |
| 2025-08-01 | 47.28 | 50.25 | 47.28 | 48.56 | +1.96% | 6.01 | 2.00% |
| 2025-07-31 | 46.01 | 48.49 | 45.75 | 47.63 | +3.50% | 6.88 | 2.35% |
| 2025-07-30 | 45.03 | 46.06 | 44.54 | 46.02 | +2.03% | 3.41 | 1.22% |
| 2025-07-29 | 45.23 | 45.41 | 44.83 | 45.10 | -0.72% | 2.36 | 0.85% |
| 2025-07-28 | 46.10 | 46.10 | 45.01 | 45.43 | -1.51% | 2.67 | 0.96% |
| 2025-07-25 | 46.50 | 47.37 | 45.64 | 46.12 | -1.30% | 2.80 | 0.99% |
| 2025-07-24 | 47.05 | 47.05 | 45.97 | 46.73 | -0.84% | 3.12 | 1.09% |