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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 62.75 | 62.75 | 61.15 | 61.90 | -1.48% | 4.83 | 1.28% |
| 2026-04-21 | 62.84 | 63.57 | 62.15 | 62.83 | +0.90% | 4.57 | 1.19% |
| 2026-04-20 | 62.60 | 63.75 | 61.91 | 62.27 | -0.45% | 5.25 | 1.37% |
| 2026-04-17 | 62.29 | 62.75 | 61.30 | 62.55 | +0.35% | 3.95 | 1.04% |
| 2026-04-16 | 61.68 | 62.95 | 61.50 | 62.33 | +1.04% | 2.93 | 0.77% |
| 2026-04-15 | 62.88 | 63.34 | 61.64 | 61.69 | -1.63% | 3.91 | 1.03% |
| 2026-04-14 | 61.16 | 62.88 | 60.10 | 62.71 | +3.11% | 5.30 | 1.41% |
| 2026-04-13 | 62.00 | 62.00 | 60.61 | 60.82 | -2.38% | 5.20 | 1.39% |
| 2026-04-10 | 62.50 | 62.99 | 61.40 | 62.30 | -0.48% | 3.83 | 1.01% |
| 2026-04-09 | 63.00 | 63.50 | 61.22 | 62.60 | -1.49% | 4.40 | 1.16% |
| 2026-04-08 | 64.00 | 64.39 | 62.77 | 63.55 | +1.32% | 5.59 | 1.44% |
| 2026-04-07 | 61.78 | 63.47 | 61.21 | 62.72 | +1.52% | 3.54 | 0.93% |
| 2026-04-03 | 62.00 | 62.99 | 61.33 | 61.78 | +0.47% | 2.78 | 0.73% |
| 2026-04-02 | 62.89 | 62.89 | 61.00 | 61.49 | -1.69% | 2.91 | 0.77% |
| 2026-04-01 | 62.70 | 63.10 | 61.32 | 62.55 | +1.49% | 3.70 | 0.97% |
| 2026-03-31 | 62.83 | 63.44 | 61.25 | 61.63 | -2.05% | 2.33 | 0.61% |
| 2026-03-30 | 62.50 | 63.44 | 61.75 | 62.92 | -0.38% | 4.72 | 1.23% |
| 2026-03-27 | 61.80 | 63.30 | 61.60 | 63.16 | +1.17% | 3.02 | 0.79% |
| 2026-03-26 | 63.72 | 63.77 | 62.25 | 62.43 | -0.73% | 2.16 | 0.56% |
| 2026-03-25 | 62.66 | 64.25 | 62.60 | 62.89 | +1.42% | 4.39 | 1.14% |