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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 45.58 | 46.17 | 44.93 | 45.66 | +1.28% | 2.64 | 0.94% |
| 2025-06-24 | 45.02 | 45.58 | 44.93 | 45.08 | +0.33% | 2.58 | 0.93% |
| 2025-06-23 | 46.40 | 46.81 | 44.69 | 44.93 | -3.44% | 4.21 | 1.51% |
| 2025-06-20 | 47.10 | 47.28 | 46.27 | 46.53 | -0.89% | 2.52 | 0.88% |
| 2025-06-19 | 48.20 | 48.60 | 46.32 | 46.95 | -2.60% | 4.21 | 1.45% |
| 2025-06-18 | 48.71 | 49.29 | 47.82 | 48.20 | -0.72% | 2.84 | 0.96% |
| 2025-06-17 | 48.82 | 49.65 | 48.47 | 48.55 | -0.12% | 2.38 | 0.79% |
| 2025-06-16 | 48.41 | 49.98 | 48.11 | 48.61 | +1.03% | 3.86 | 1.28% |
| 2025-06-13 | 47.22 | 48.58 | 47.04 | 48.11 | +1.51% | 2.60 | 0.88% |
| 2025-06-12 | 47.72 | 48.33 | 47.31 | 47.40 | -0.98% | 1.85 | 0.63% |
| 2025-06-11 | 47.72 | 48.16 | 47.22 | 47.86 | +0.82% | 1.87 | 0.64% |
| 2025-06-10 | 47.76 | 48.16 | 47.24 | 47.48 | -0.60% | 2.12 | 0.72% |
| 2025-06-09 | 48.02 | 48.74 | 47.27 | 47.76 | -0.23% | 2.97 | 1.00% |
| 2025-06-06 | 46.81 | 50.22 | 46.81 | 47.87 | +2.06% | 5.06 | 1.68% |
| 2025-06-05 | 47.46 | 47.90 | 46.68 | 46.91 | -1.67% | 2.24 | 0.77% |
| 2025-06-04 | 47.35 | 48.89 | 47.10 | 47.70 | +0.94% | 2.56 | 0.86% |
| 2025-06-03 | 46.73 | 47.41 | 46.25 | 47.26 | +1.39% | 2.01 | 0.69% |
| 2025-05-30 | 46.63 | 47.62 | 46.51 | 46.61 | -0.17% | 1.84 | 0.63% |
| 2025-05-29 | 45.94 | 46.88 | 45.72 | 46.69 | +1.74% | 2.07 | 0.72% |
| 2025-05-28 | 45.83 | 46.09 | 45.55 | 45.89 | +0.06% | 1.58 | 0.55% |