三棵树 sh.603737
37.59
-1.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 38.20 | 38.20 | 37.41 | 37.59 | -1.05% | 2.43 | 0.87% |
| 2026-05-22 | 38.70 | 38.75 | 37.80 | 37.99 | -1.66% | 2.37 | 0.84% |
| 2026-05-21 | 40.00 | 40.65 | 38.62 | 38.63 | -3.91% | 1.87 | 0.64% |
| 2026-05-20 | 40.10 | 40.65 | 39.16 | 40.20 | +0.15% | 2.22 | 0.75% |
| 2026-05-19 | 40.01 | 40.30 | 39.07 | 40.14 | +0.32% | 2.15 | 0.73% |
| 2026-05-18 | 41.17 | 41.39 | 38.90 | 40.01 | -2.79% | 3.95 | 1.35% |
| 2026-05-15 | 43.10 | 43.60 | 40.79 | 41.16 | -4.50% | 3.52 | 1.15% |
| 2026-05-14 | 44.28 | 44.48 | 42.81 | 43.10 | -2.93% | 1.86 | 0.58% |
| 2026-05-13 | 45.49 | 45.68 | 44.05 | 44.40 | -2.97% | 2.23 | 0.68% |
| 2026-05-12 | 45.50 | 46.64 | 44.45 | 45.76 | -0.17% | 2.80 | 0.83% |
| 2026-05-11 | 45.20 | 46.45 | 44.50 | 45.84 | +1.42% | 1.92 | 0.57% |
| 2026-05-08 | 45.20 | 45.82 | 45.19 | 45.20 | -0.62% | 1.56 | 0.46% |
| 2026-05-07 | 44.60 | 45.88 | 44.44 | 45.48 | +1.40% | 2.37 | 0.71% |
| 2026-05-06 | 42.62 | 45.14 | 42.40 | 44.85 | +5.11% | 3.81 | 1.17% |
| 2026-04-30 | 42.70 | 43.73 | 42.60 | 42.67 | -0.88% | 1.97 | 0.62% |
| 2026-04-29 | 43.97 | 44.40 | 42.66 | 43.05 | -2.09% | 2.65 | 0.83% |
| 2026-04-28 | 43.35 | 44.60 | 43.02 | 43.97 | +1.36% | 2.21 | 0.68% |
| 2026-04-27 | 43.01 | 44.12 | 42.59 | 43.38 | -0.50% | 2.84 | 0.89% |
| 2026-04-24 | 43.39 | 44.00 | 42.56 | 43.60 | -0.14% | 3.29 | 1.03% |
| 2026-04-23 | 47.40 | 47.40 | 42.92 | 43.66 | -8.08% | 7.46 | 2.31% |