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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 46.58 | 46.75 | 45.21 | 45.86 | -1.36% | 2.93 | 1.03% |
| 2025-05-26 | 46.68 | 47.98 | 46.39 | 46.49 | -1.03% | 2.54 | 0.87% |
| 2025-05-23 | 46.82 | 47.36 | 46.44 | 46.97 | +0.32% | 2.08 | 0.72% |
| 2025-05-22 | 46.97 | 47.42 | 46.18 | 46.83 | -0.31% | 2.06 | 0.71% |
| 2025-05-21 | 46.74 | 47.57 | 46.36 | 46.97 | +0.85% | 1.85 | 0.63% |
| 2025-05-20 | 46.11 | 46.94 | 45.89 | 46.58 | +0.85% | 2.13 | 0.74% |
| 2025-05-19 | 46.83 | 47.14 | 46.03 | 46.19 | -1.08% | 3.14 | 1.09% |
| 2025-05-16 | 47.19 | 49.11 | 46.38 | 46.69 | -1.64% | 4.55 | 1.54% |
| 2025-05-15 | 46.94 | 47.57 | 46.67 | 47.47 | +0.88% | 3.00 | 1.03% |
| 2025-05-14 | 46.83 | 47.71 | 46.68 | 47.05 | +0.31% | 2.93 | 1.00% |
| 2025-05-13 | 47.28 | 47.57 | 46.65 | 46.91 | -0.33% | 2.07 | 0.71% |
| 2025-05-12 | 47.50 | 47.84 | 46.29 | 47.06 | -0.91% | 2.86 | 0.99% |
| 2025-05-09 | 47.15 | 48.06 | 47.15 | 47.50 | +0.56% | 3.41 | 1.16% |
| 2025-05-08 | 48.23 | 48.24 | 47.07 | 47.23 | -2.06% | 3.48 | 1.18% |
| 2025-05-07 | 47.26 | 48.30 | 46.94 | 48.23 | +2.02% | 4.66 | 1.57% |
| 2025-05-06 | 43.70 | 47.74 | 43.70 | 47.27 | +8.84% | 7.96 | 2.80% |