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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 55.06 | 56.46 | 54.70 | 55.62 | +1.01% | 4.29 | 1.25% |
| 2025-09-16 | 56.64 | 56.91 | 54.67 | 55.06 | -2.28% | 5.39 | 1.58% |
| 2025-09-15 | 56.95 | 57.28 | 55.68 | 56.34 | -0.74% | 3.82 | 1.10% |
| 2025-09-12 | 56.37 | 57.51 | 55.47 | 56.76 | -0.78% | 5.85 | 1.69% |
| 2025-09-11 | 56.08 | 57.31 | 55.75 | 57.21 | +2.11% | 4.55 | 1.30% |
| 2025-09-10 | 55.87 | 56.74 | 55.36 | 56.03 | -0.32% | 3.89 | 1.13% |
| 2025-09-09 | 57.41 | 57.95 | 55.77 | 56.20 | -2.10% | 4.83 | 1.38% |
| 2025-09-08 | 57.47 | 58.35 | 56.68 | 57.41 | -0.64% | 5.94 | 1.68% |
| 2025-09-05 | 57.18 | 57.88 | 56.82 | 57.78 | +1.25% | 5.77 | 1.64% |
| 2025-09-04 | 59.11 | 60.12 | 56.12 | 57.06 | -4.05% | 7.84 | 2.21% |
| 2025-09-03 | 60.97 | 61.81 | 58.36 | 59.47 | -1.97% | 6.90 | 1.88% |
| 2025-09-02 | 61.77 | 62.32 | 60.29 | 60.66 | -1.87% | 7.59 | 2.02% |
| 2025-09-01 | 62.53 | 63.10 | 60.74 | 61.81 | +1.09% | 8.44 | 2.23% |
| 2025-08-29 | 59.25 | 62.38 | 58.32 | 61.15 | +3.83% | 10.06 | 2.69% |
| 2025-08-28 | 58.58 | 59.35 | 57.27 | 58.89 | +0.15% | 9.04 | 2.53% |
| 2025-08-27 | 60.63 | 61.02 | 58.64 | 58.80 | -2.63% | 9.80 | 2.65% |
| 2025-08-26 | 60.22 | 62.28 | 59.66 | 60.39 | +0.20% | 12.42 | 3.33% |
| 2025-08-25 | 55.89 | 60.27 | 55.85 | 60.27 | +10.00% | 13.77 | 3.78% |
| 2025-08-22 | 53.39 | 55.43 | 52.99 | 54.79 | +2.74% | 5.12 | 1.53% |
| 2025-08-21 | 53.69 | 54.33 | 53.07 | 53.33 | -0.54% | 4.71 | 1.43% |