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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 68.18 | 71.48 | 67.90 | 71.19 | +5.45% | 6.10 | 1.43% |
| 2026-02-13 | 68.67 | 68.67 | 65.70 | 67.51 | -1.86% | 4.94 | 1.19% |
| 2026-02-12 | 69.41 | 70.80 | 68.01 | 68.79 | -0.42% | 5.44 | 1.28% |
| 2026-02-11 | 68.25 | 70.34 | 68.20 | 69.08 | +0.89% | 4.67 | 1.10% |
| 2026-02-10 | 69.07 | 69.25 | 67.85 | 68.47 | -0.36% | 3.41 | 0.82% |
| 2026-02-09 | 69.98 | 69.98 | 67.70 | 68.72 | +0.03% | 4.40 | 1.06% |
| 2026-02-06 | 67.05 | 70.55 | 66.67 | 68.70 | +1.25% | 5.09 | 1.21% |
| 2026-02-05 | 68.06 | 69.08 | 67.44 | 67.85 | -0.32% | 4.28 | 1.03% |
| 2026-02-04 | 68.36 | 69.11 | 67.08 | 68.07 | -0.76% | 3.50 | 0.85% |
| 2026-02-03 | 67.91 | 68.71 | 66.51 | 68.59 | +2.90% | 5.64 | 1.37% |
| 2026-02-02 | 68.09 | 71.36 | 66.60 | 66.66 | -3.59% | 8.26 | 1.97% |
| 2026-01-30 | 68.40 | 70.28 | 66.98 | 69.14 | -0.55% | 6.21 | 1.49% |
| 2026-01-29 | 69.00 | 71.26 | 68.45 | 69.52 | +0.70% | 7.13 | 1.67% |
| 2026-01-28 | 68.39 | 70.44 | 68.09 | 69.04 | +0.89% | 7.03 | 1.66% |
| 2026-01-27 | 68.00 | 70.98 | 67.50 | 68.43 | +0.77% | 6.06 | 1.44% |
| 2026-01-26 | 67.71 | 69.77 | 66.86 | 67.91 | -0.13% | 10.18 | 2.45% |
| 2026-01-23 | 64.89 | 68.00 | 64.50 | 68.00 | +4.52% | 11.87 | 2.91% |
| 2026-01-22 | 62.01 | 65.80 | 62.00 | 65.06 | +2.33% | 7.73 | 1.98% |
| 2026-01-21 | 61.66 | 63.82 | 61.12 | 63.58 | +2.56% | 5.34 | 1.39% |
| 2026-01-20 | 61.88 | 62.10 | 59.78 | 61.99 | +1.18% | 5.91 | 1.58% |