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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 48.00 | 48.13 | 46.53 | 47.76 | +2.14% | 1.77 | 0.51% |
| 2026-03-23 | 49.12 | 49.18 | 46.51 | 46.76 | -3.85% | 1.95 | 0.56% |
| 2026-03-20 | 48.10 | 49.83 | 47.50 | 48.63 | +1.10% | 1.91 | 0.53% |
| 2026-03-19 | 49.18 | 49.76 | 47.97 | 48.10 | -3.57% | 1.73 | 0.48% |
| 2026-03-18 | 50.43 | 50.69 | 49.10 | 49.88 | -0.85% | 1.68 | 0.46% |
| 2026-03-17 | 50.60 | 51.80 | 50.05 | 50.31 | -1.41% | 1.97 | 0.53% |
| 2026-03-16 | 49.96 | 51.30 | 49.26 | 51.03 | +2.24% | 3.33 | 0.89% |
| 2026-03-13 | 48.60 | 51.25 | 48.60 | 49.91 | +2.13% | 3.13 | 0.84% |
| 2026-03-12 | 48.38 | 49.58 | 47.35 | 48.87 | +1.03% | 2.15 | 0.60% |
| 2026-03-11 | 47.85 | 49.79 | 47.70 | 48.37 | +1.53% | 2.81 | 0.78% |
| 2026-03-10 | 47.63 | 48.50 | 46.95 | 47.64 | +0.61% | 1.72 | 0.49% |
| 2026-03-09 | 50.00 | 50.00 | 46.61 | 47.35 | -3.96% | 2.60 | 0.74% |
| 2026-03-06 | 49.15 | 50.10 | 48.75 | 49.30 | -0.12% | 1.34 | 0.37% |
| 2026-03-05 | 50.49 | 50.66 | 48.91 | 49.36 | -1.32% | 1.92 | 0.52% |
| 2026-03-04 | 50.00 | 51.47 | 49.60 | 50.02 | -1.94% | 1.92 | 0.52% |
| 2026-03-03 | 54.50 | 54.99 | 50.78 | 51.01 | -5.43% | 3.21 | 0.83% |
| 2026-03-02 | 51.24 | 54.25 | 51.24 | 53.94 | +3.10% | 2.91 | 0.74% |
| 2026-02-27 | 52.10 | 52.94 | 51.83 | 52.32 | -0.61% | 1.57 | 0.41% |
| 2026-02-26 | 53.86 | 54.15 | 52.46 | 52.64 | -3.06% | 2.52 | 0.65% |
| 2026-02-25 | 53.28 | 56.17 | 53.28 | 54.30 | +2.07% | 4.61 | 1.14% |