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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 43.39 | 46.07 | 43.10 | 45.74 | +5.42% | 3.26 | 0.97% |
| 2025-08-19 | 44.02 | 44.25 | 43.05 | 43.39 | -1.28% | 1.74 | 0.54% |
| 2025-08-18 | 44.90 | 45.13 | 43.40 | 43.95 | -2.11% | 3.43 | 1.05% |
| 2025-08-15 | 42.69 | 45.18 | 42.64 | 44.90 | +5.16% | 3.55 | 1.07% |
| 2025-08-14 | 43.40 | 43.71 | 42.00 | 42.70 | -1.84% | 3.68 | 1.15% |
| 2025-08-13 | 40.29 | 44.28 | 40.26 | 43.50 | +8.05% | 4.53 | 1.41% |
| 2025-08-12 | 39.78 | 40.47 | 39.58 | 40.26 | +1.47% | 1.16 | 0.39% |
| 2025-08-11 | 39.09 | 39.80 | 38.86 | 39.67 | +1.49% | 1.22 | 0.42% |
| 2025-08-08 | 39.24 | 39.68 | 38.89 | 39.09 | -0.40% | 1.03 | 0.35% |
| 2025-08-07 | 39.15 | 39.52 | 38.75 | 39.25 | +0.28% | 0.95 | 0.32% |
| 2025-08-06 | 38.91 | 39.54 | 38.54 | 39.14 | +1.12% | 1.24 | 0.42% |
| 2025-08-05 | 38.89 | 39.38 | 38.41 | 38.70 | -0.33% | 1.33 | 0.46% |
| 2025-08-04 | 38.35 | 39.44 | 38.16 | 38.83 | +0.64% | 1.42 | 0.49% |
| 2025-08-01 | 37.98 | 38.93 | 37.81 | 38.59 | +1.77% | 2.16 | 0.75% |
| 2025-07-31 | 39.44 | 40.04 | 37.81 | 37.91 | -4.63% | 2.53 | 0.88% |
| 2025-07-30 | 39.58 | 40.67 | 39.35 | 39.75 | +0.17% | 1.75 | 0.59% |
| 2025-07-29 | 38.70 | 39.97 | 38.68 | 39.68 | +2.58% | 2.20 | 0.75% |
| 2025-07-28 | 39.20 | 39.59 | 38.48 | 38.68 | -1.44% | 1.38 | 0.47% |
| 2025-07-25 | 40.14 | 40.19 | 39.05 | 39.25 | -2.17% | 1.69 | 0.57% |
| 2025-07-24 | 39.68 | 40.33 | 38.96 | 40.12 | +0.82% | 1.60 | 0.54% |