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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 55.05 | 55.95 | 54.40 | 54.73 | -0.38% | 2.57 | 0.76% |
| 2025-11-19 | 55.01 | 56.78 | 54.51 | 54.94 | -0.13% | 2.71 | 0.80% |
| 2025-11-18 | 55.50 | 57.00 | 54.71 | 55.01 | -1.20% | 2.87 | 0.85% |
| 2025-11-17 | 57.00 | 57.50 | 55.07 | 55.68 | -2.37% | 3.80 | 1.12% |
| 2025-11-14 | 58.00 | 59.09 | 57.03 | 57.03 | -1.54% | 4.73 | 1.34% |
| 2025-11-13 | 56.58 | 58.43 | 55.88 | 57.92 | +2.22% | 6.22 | 1.78% |
| 2025-11-12 | 54.00 | 57.15 | 53.70 | 56.66 | +4.38% | 7.27 | 2.14% |
| 2025-11-11 | 55.00 | 56.32 | 53.40 | 54.28 | -4.77% | 7.78 | 2.33% |
| 2025-11-10 | 57.08 | 57.88 | 56.60 | 57.00 | +1.08% | 4.25 | 1.21% |
| 2025-11-07 | 56.29 | 57.05 | 55.55 | 56.39 | +0.16% | 3.07 | 0.89% |
| 2025-11-06 | 54.36 | 56.38 | 54.36 | 56.30 | +3.68% | 3.51 | 1.03% |
| 2025-11-05 | 52.62 | 54.71 | 52.56 | 54.30 | +2.26% | 2.77 | 0.84% |
| 2025-11-04 | 53.70 | 53.78 | 52.85 | 53.10 | -0.60% | 2.98 | 0.92% |
| 2025-11-03 | 55.92 | 56.14 | 52.60 | 53.42 | -4.49% | 5.63 | 1.72% |
| 2025-10-31 | 56.58 | 57.32 | 55.93 | 55.93 | -1.01% | 2.82 | 0.82% |
| 2025-10-30 | 57.92 | 57.98 | 56.32 | 56.50 | -2.28% | 4.56 | 1.31% |
| 2025-10-29 | 55.86 | 57.86 | 55.64 | 57.82 | +3.56% | 4.53 | 1.31% |
| 2025-10-28 | 56.84 | 57.38 | 55.73 | 55.83 | -0.76% | 3.85 | 1.12% |
| 2025-10-27 | 56.56 | 57.04 | 55.84 | 56.26 | +0.21% | 3.82 | 1.11% |
| 2025-10-24 | 55.82 | 56.56 | 55.16 | 56.14 | +1.04% | 3.33 | 0.97% |