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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 47.21 | 47.62 | 46.71 | 47.13 | -0.42% | 2.68 | 0.93% |
| 2025-07-22 | 45.46 | 47.38 | 45.38 | 47.33 | +3.93% | 4.12 | 1.44% |
| 2025-07-21 | 45.73 | 45.79 | 45.08 | 45.54 | -0.80% | 3.10 | 1.11% |
| 2025-07-18 | 46.22 | 46.25 | 45.46 | 45.91 | -0.73% | 2.40 | 0.86% |
| 2025-07-17 | 46.67 | 47.59 | 46.12 | 46.24 | -1.40% | 2.90 | 1.01% |
| 2025-07-16 | 46.55 | 47.20 | 46.32 | 46.90 | +0.81% | 1.84 | 0.64% |
| 2025-07-15 | 46.01 | 47.08 | 45.93 | 46.52 | +0.91% | 2.93 | 1.02% |
| 2025-07-14 | 45.53 | 46.57 | 45.35 | 46.10 | +2.20% | 3.27 | 1.16% |
| 2025-07-11 | 45.63 | 46.45 | 44.95 | 45.11 | +0.20% | 3.65 | 1.30% |
| 2025-07-10 | 46.03 | 46.21 | 44.68 | 45.02 | -1.97% | 3.44 | 1.24% |
| 2025-07-09 | 48.71 | 48.81 | 45.78 | 45.93 | -4.37% | 5.25 | 1.84% |
| 2025-07-08 | 47.96 | 48.91 | 47.91 | 48.02 | -0.12% | 2.80 | 0.95% |
| 2025-07-07 | 48.17 | 48.66 | 47.65 | 48.08 | +0.44% | 2.29 | 0.77% |
| 2025-07-04 | 47.94 | 48.23 | 47.52 | 47.87 | -0.08% | 1.54 | 0.52% |
| 2025-07-03 | 48.96 | 49.30 | 47.67 | 47.91 | -2.86% | 2.89 | 0.98% |
| 2025-07-02 | 48.98 | 49.78 | 48.69 | 49.33 | +0.79% | 2.09 | 0.69% |
| 2025-07-01 | 47.84 | 49.01 | 47.81 | 48.94 | +2.31% | 2.85 | 0.96% |
| 2025-06-30 | 46.32 | 48.03 | 46.32 | 47.83 | +2.58% | 3.34 | 1.15% |
| 2025-06-27 | 46.03 | 47.03 | 45.59 | 46.63 | +2.02% | 2.84 | 0.99% |
| 2025-06-26 | 45.82 | 46.39 | 45.62 | 45.71 | +0.11% | 2.22 | 0.79% |