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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 57.20 | 57.70 | 57.00 | 57.13 | -0.30% | 1.69 | 0.48% |
| 2025-12-17 | 55.99 | 57.49 | 55.81 | 57.30 | +2.49% | 2.26 | 0.65% |
| 2025-12-16 | 56.33 | 56.88 | 55.53 | 55.91 | -0.94% | 2.03 | 0.59% |
| 2025-12-15 | 56.99 | 57.45 | 56.20 | 56.44 | -1.31% | 2.61 | 0.76% |
| 2025-12-12 | 56.73 | 57.31 | 56.03 | 57.19 | +1.04% | 2.26 | 0.65% |
| 2025-12-11 | 57.27 | 57.81 | 56.50 | 56.60 | -0.86% | 2.85 | 0.82% |
| 2025-12-10 | 56.00 | 57.37 | 54.92 | 57.09 | +1.55% | 4.03 | 1.17% |
| 2025-12-09 | 55.80 | 57.58 | 55.61 | 56.22 | +1.15% | 4.72 | 1.36% |
| 2025-12-08 | 54.36 | 56.20 | 54.29 | 55.58 | +2.24% | 4.69 | 1.39% |
| 2025-12-05 | 53.92 | 54.50 | 53.42 | 54.36 | +0.55% | 2.44 | 0.74% |
| 2025-12-04 | 52.82 | 54.40 | 52.71 | 54.06 | +1.88% | 3.37 | 1.03% |
| 2025-12-03 | 51.91 | 53.58 | 51.88 | 53.06 | +1.92% | 3.59 | 1.11% |
| 2025-12-02 | 51.83 | 52.19 | 51.22 | 52.06 | +0.02% | 2.04 | 0.65% |
| 2025-12-01 | 52.26 | 52.86 | 51.67 | 52.05 | -0.23% | 2.57 | 0.81% |
| 2025-11-28 | 51.91 | 52.35 | 51.64 | 52.17 | +0.33% | 1.56 | 0.49% |
| 2025-11-27 | 52.06 | 52.52 | 51.88 | 52.00 | -0.17% | 2.41 | 0.76% |
| 2025-11-26 | 52.63 | 52.86 | 52.05 | 52.09 | -1.08% | 2.39 | 0.75% |
| 2025-11-25 | 53.44 | 53.67 | 52.61 | 52.66 | -0.87% | 2.66 | 0.82% |
| 2025-11-24 | 52.98 | 54.10 | 52.72 | 53.12 | +1.14% | 2.96 | 0.91% |
| 2025-11-21 | 54.32 | 54.88 | 52.36 | 52.52 | -4.04% | 3.39 | 1.04% |