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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 54.90 | 55.64 | 53.85 | 55.56 | +0.69% | 2.40 | 0.72% |
| 2025-10-22 | 55.13 | 55.85 | 54.91 | 55.18 | -0.43% | 1.79 | 0.53% |
| 2025-10-21 | 54.25 | 55.90 | 54.25 | 55.42 | +1.89% | 3.10 | 0.92% |
| 2025-10-20 | 54.01 | 54.67 | 53.57 | 54.39 | +1.40% | 2.93 | 0.89% |
| 2025-10-17 | 54.68 | 54.79 | 53.24 | 53.64 | -1.87% | 4.53 | 1.37% |
| 2025-10-16 | 55.05 | 55.06 | 54.36 | 54.66 | -1.10% | 3.27 | 0.98% |
| 2025-10-15 | 55.36 | 55.65 | 54.08 | 55.27 | +0.82% | 6.17 | 1.83% |
| 2025-10-14 | 61.23 | 61.52 | 54.53 | 54.82 | -8.66% | 13.75 | 3.91% |
| 2025-10-13 | 58.85 | 61.04 | 58.50 | 60.02 | -2.08% | 7.15 | 1.94% |
| 2025-10-10 | 61.22 | 61.87 | 59.64 | 61.29 | +0.08% | 5.04 | 1.34% |
| 2025-10-09 | 60.14 | 61.40 | 59.11 | 61.24 | +4.74% | 6.32 | 1.70% |
| 2025-09-30 | 58.80 | 59.15 | 57.89 | 58.47 | -0.64% | 3.94 | 1.10% |
| 2025-09-29 | 56.65 | 59.12 | 56.32 | 58.85 | +4.15% | 6.64 | 1.88% |
| 2025-09-26 | 56.29 | 57.61 | 56.07 | 56.50 | +0.09% | 3.35 | 0.96% |
| 2025-09-25 | 56.36 | 57.10 | 55.96 | 56.45 | -0.30% | 3.91 | 1.13% |
| 2025-09-24 | 54.18 | 56.91 | 54.18 | 56.62 | +3.75% | 5.23 | 1.52% |
| 2025-09-23 | 55.19 | 55.95 | 53.69 | 54.57 | -1.51% | 3.85 | 1.15% |
| 2025-09-22 | 55.87 | 56.10 | 54.73 | 55.41 | -0.80% | 3.32 | 0.98% |
| 2025-09-19 | 55.38 | 56.04 | 55.05 | 55.86 | +0.97% | 3.52 | 1.03% |
| 2025-09-18 | 55.62 | 56.34 | 54.87 | 55.32 | -0.54% | 3.93 | 1.15% |