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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 35.01 | 36.02 | 34.81 | 35.74 | +1.95% | 1.59 | 0.60% |
| 2025-06-24 | 34.46 | 35.10 | 34.30 | 35.06 | +2.25% | 0.86 | 0.33% |
| 2025-06-23 | 34.05 | 34.48 | 33.80 | 34.28 | -0.06% | 0.70 | 0.27% |
| 2025-06-20 | 34.30 | 34.76 | 34.06 | 34.30 | 0.00% | 1.09 | 0.42% |
| 2025-06-19 | 34.60 | 35.07 | 34.06 | 34.30 | -0.86% | 0.99 | 0.38% |
| 2025-06-18 | 35.39 | 35.89 | 33.74 | 34.60 | -1.60% | 1.71 | 0.67% |
| 2025-06-17 | 34.90 | 36.00 | 34.84 | 35.16 | +0.54% | 0.96 | 0.36% |
| 2025-06-16 | 34.01 | 35.47 | 33.84 | 34.98 | +2.79% | 1.57 | 0.60% |
| 2025-06-13 | 35.16 | 35.29 | 33.82 | 34.03 | -3.18% | 1.68 | 0.66% |
| 2025-06-12 | 34.60 | 35.62 | 34.40 | 35.15 | +1.57% | 1.16 | 0.44% |
| 2025-06-11 | 34.67 | 35.14 | 34.52 | 34.60 | -0.14% | 0.59 | 0.23% |
| 2025-06-10 | 35.16 | 35.22 | 34.48 | 34.65 | -1.35% | 0.74 | 0.29% |
| 2025-06-09 | 35.28 | 35.58 | 34.73 | 35.13 | -0.45% | 0.98 | 0.37% |
| 2025-06-06 | 34.90 | 35.95 | 34.76 | 35.28 | +1.16% | 2.01 | 0.76% |
| 2025-06-05 | 34.60 | 35.15 | 34.26 | 34.88 | +0.23% | 1.33 | 0.51% |
| 2025-06-04 | 33.08 | 35.10 | 33.08 | 34.80 | +6.06% | 2.71 | 1.05% |
| 2025-06-03 | 31.65 | 33.66 | 31.24 | 32.81 | +2.98% | 1.86 | 0.76% |
| 2025-05-30 | 32.21 | 32.62 | 31.74 | 31.86 | -0.77% | 0.78 | 0.33% |
| 2025-05-29 | 32.08 | 32.34 | 31.73 | 32.11 | +0.20% | 0.66 | 0.28% |
| 2025-05-28 | 32.36 | 32.54 | 31.84 | 32.05 | -0.67% | 0.56 | 0.23% |