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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 47.89 | 48.07 | 47.00 | 47.50 | -0.94% | 1.85 | 0.53% |
| 2026-04-21 | 48.85 | 49.29 | 47.90 | 47.95 | -2.48% | 2.08 | 0.59% |
| 2026-04-20 | 49.37 | 50.08 | 48.91 | 49.17 | -0.65% | 1.83 | 0.50% |
| 2026-04-17 | 49.99 | 50.15 | 49.40 | 49.49 | -0.46% | 1.52 | 0.41% |
| 2026-04-16 | 50.15 | 50.80 | 49.21 | 49.72 | -0.58% | 1.59 | 0.43% |
| 2026-04-15 | 48.98 | 50.95 | 48.65 | 50.01 | +2.21% | 1.96 | 0.53% |
| 2026-04-14 | 48.48 | 49.16 | 47.80 | 48.93 | +1.39% | 1.38 | 0.39% |
| 2026-04-13 | 50.10 | 50.27 | 48.03 | 48.26 | -3.86% | 3.29 | 0.91% |
| 2026-04-10 | 52.29 | 52.32 | 49.91 | 50.20 | -2.73% | 2.01 | 0.54% |
| 2026-04-09 | 50.55 | 52.15 | 49.90 | 51.61 | +1.69% | 2.04 | 0.54% |
| 2026-04-08 | 51.09 | 51.23 | 49.49 | 50.75 | +1.46% | 2.65 | 0.72% |
| 2026-04-07 | 49.88 | 50.85 | 49.53 | 50.02 | +0.28% | 1.06 | 0.29% |
| 2026-04-03 | 51.13 | 51.40 | 49.51 | 49.88 | -2.43% | 0.91 | 0.25% |
| 2026-04-02 | 51.62 | 51.87 | 50.53 | 51.12 | -0.95% | 1.30 | 0.34% |
| 2026-04-01 | 51.00 | 51.79 | 50.51 | 51.61 | +1.79% | 1.90 | 0.50% |
| 2026-03-31 | 52.92 | 53.35 | 50.48 | 50.70 | -3.61% | 2.82 | 0.74% |
| 2026-03-30 | 48.64 | 53.38 | 48.55 | 52.60 | +7.11% | 3.49 | 0.92% |
| 2026-03-27 | 48.63 | 49.61 | 47.88 | 49.11 | +0.29% | 1.17 | 0.32% |
| 2026-03-26 | 48.72 | 49.98 | 48.21 | 48.97 | -0.49% | 0.96 | 0.27% |
| 2026-03-25 | 47.77 | 49.98 | 47.77 | 49.21 | +3.04% | 1.36 | 0.37% |