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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 62.50 | 62.50 | 60.24 | 62.01 | +3.13% | 4.26 | 1.14% |
| 2026-03-23 | 61.60 | 62.30 | 60.00 | 60.13 | -4.30% | 6.34 | 1.70% |
| 2026-03-20 | 64.92 | 65.89 | 62.70 | 62.83 | -3.31% | 5.81 | 1.48% |
| 2026-03-19 | 67.20 | 67.70 | 64.70 | 64.98 | -4.48% | 4.55 | 1.13% |
| 2026-03-18 | 67.92 | 68.45 | 66.78 | 68.03 | +0.16% | 3.22 | 0.78% |
| 2026-03-17 | 68.16 | 69.18 | 67.15 | 67.92 | -0.50% | 3.65 | 0.87% |
| 2026-03-16 | 68.58 | 69.00 | 66.36 | 68.26 | -0.48% | 5.43 | 1.31% |
| 2026-03-13 | 68.90 | 70.35 | 67.65 | 68.59 | -1.80% | 4.82 | 1.14% |
| 2026-03-12 | 71.80 | 72.28 | 68.88 | 69.85 | -2.59% | 5.95 | 1.39% |
| 2026-03-11 | 73.00 | 73.37 | 71.55 | 71.71 | -2.25% | 5.15 | 1.17% |
| 2026-03-10 | 73.00 | 74.30 | 72.80 | 73.36 | +0.73% | 3.77 | 0.84% |
| 2026-03-09 | 75.77 | 75.96 | 72.02 | 72.83 | -5.02% | 7.26 | 1.62% |
| 2026-03-06 | 73.97 | 78.35 | 73.08 | 76.68 | +3.47% | 6.46 | 1.39% |
| 2026-03-05 | 73.38 | 75.20 | 72.72 | 74.11 | +2.43% | 4.61 | 1.02% |
| 2026-03-04 | 72.51 | 75.00 | 72.00 | 72.35 | -1.59% | 5.04 | 1.13% |
| 2026-03-03 | 76.33 | 77.70 | 73.11 | 73.52 | -4.17% | 6.62 | 1.45% |
| 2026-03-02 | 75.35 | 77.77 | 72.00 | 76.72 | +4.85% | 9.31 | 2.02% |
| 2026-02-27 | 72.36 | 74.20 | 72.07 | 73.17 | +1.02% | 4.23 | 0.95% |
| 2026-02-26 | 71.59 | 73.18 | 70.70 | 72.43 | +2.06% | 5.18 | 1.18% |
| 2026-02-25 | 71.78 | 72.00 | 69.24 | 70.97 | -0.31% | 6.22 | 1.44% |