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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 58.37 | 61.80 | 58.08 | 61.27 | +5.20% | 7.10 | 1.93% |
| 2026-01-16 | 58.88 | 58.96 | 57.46 | 58.24 | +1.52% | 4.61 | 1.30% |
| 2026-01-15 | 56.65 | 58.15 | 56.45 | 57.37 | +1.25% | 4.13 | 1.17% |
| 2026-01-14 | 56.60 | 57.14 | 56.10 | 56.66 | -0.25% | 4.19 | 1.21% |
| 2026-01-13 | 57.00 | 57.62 | 56.35 | 56.80 | -0.82% | 4.39 | 1.26% |
| 2026-01-12 | 58.89 | 59.18 | 56.68 | 57.27 | -3.23% | 5.60 | 1.60% |
| 2026-01-09 | 58.71 | 59.47 | 58.34 | 59.18 | +0.37% | 2.73 | 0.76% |
| 2026-01-08 | 60.34 | 60.79 | 58.66 | 58.96 | -2.27% | 3.51 | 0.97% |
| 2026-01-07 | 60.65 | 61.41 | 60.14 | 60.33 | -0.77% | 3.38 | 0.91% |
| 2026-01-06 | 59.20 | 60.83 | 58.30 | 60.80 | +3.17% | 6.12 | 1.68% |
| 2026-01-05 | 60.58 | 60.58 | 57.76 | 58.93 | -2.95% | 6.26 | 1.74% |
| 2025-12-31 | 60.61 | 60.98 | 59.88 | 60.72 | +0.18% | 1.98 | 0.54% |
| 2025-12-30 | 59.68 | 61.16 | 59.61 | 60.61 | +1.03% | 2.32 | 0.63% |
| 2025-12-29 | 60.27 | 60.75 | 59.42 | 59.99 | -0.02% | 2.63 | 0.72% |
| 2025-12-26 | 60.07 | 61.18 | 59.33 | 60.00 | -0.12% | 2.62 | 0.71% |
| 2025-12-25 | 58.52 | 60.58 | 58.33 | 60.07 | +2.37% | 3.38 | 0.93% |
| 2025-12-24 | 58.89 | 58.98 | 58.10 | 58.68 | -0.20% | 1.73 | 0.48% |
| 2025-12-23 | 59.38 | 59.38 | 58.52 | 58.80 | -0.10% | 2.04 | 0.57% |
| 2025-12-22 | 58.04 | 59.04 | 57.55 | 58.86 | +1.10% | 3.13 | 0.87% |
| 2025-12-19 | 57.54 | 58.52 | 57.00 | 58.22 | +1.91% | 2.79 | 0.79% |