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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 42.71 | 43.98 | 42.52 | 43.98 | +2.93% | 2.05 | 0.64% |
| 2026-01-16 | 43.40 | 43.43 | 42.01 | 42.73 | -0.90% | 2.40 | 0.77% |
| 2026-01-15 | 43.33 | 43.64 | 42.92 | 43.12 | -0.48% | 2.35 | 0.74% |
| 2026-01-14 | 44.66 | 45.12 | 42.61 | 43.33 | -3.13% | 3.38 | 1.05% |
| 2026-01-13 | 45.60 | 45.76 | 44.50 | 44.73 | -1.63% | 2.35 | 0.71% |
| 2026-01-12 | 46.40 | 46.40 | 45.01 | 45.47 | -2.03% | 2.23 | 0.66% |
| 2026-01-09 | 47.26 | 47.62 | 46.31 | 46.41 | -1.57% | 1.29 | 0.37% |
| 2026-01-08 | 46.70 | 47.40 | 45.80 | 47.15 | +0.32% | 1.34 | 0.39% |
| 2026-01-07 | 47.13 | 48.10 | 46.82 | 47.00 | -0.28% | 1.38 | 0.39% |
| 2026-01-06 | 46.93 | 48.00 | 46.20 | 47.13 | +0.17% | 1.73 | 0.50% |
| 2026-01-05 | 46.31 | 47.66 | 46.15 | 47.05 | +1.69% | 1.44 | 0.42% |
| 2025-12-31 | 46.60 | 47.32 | 46.02 | 46.27 | -1.13% | 0.97 | 0.28% |
| 2025-12-30 | 46.23 | 47.10 | 45.95 | 46.80 | +0.86% | 1.27 | 0.37% |
| 2025-12-29 | 46.20 | 46.86 | 45.53 | 46.40 | +0.43% | 0.92 | 0.27% |
| 2025-12-26 | 45.00 | 46.38 | 44.86 | 46.20 | +2.69% | 1.66 | 0.49% |
| 2025-12-25 | 44.35 | 45.28 | 44.00 | 44.99 | +1.37% | 1.25 | 0.38% |
| 2025-12-24 | 44.40 | 45.25 | 44.25 | 44.38 | -0.04% | 1.63 | 0.49% |
| 2025-12-23 | 44.39 | 44.80 | 44.11 | 44.40 | -0.02% | 1.07 | 0.33% |
| 2025-12-22 | 45.79 | 45.81 | 44.15 | 44.41 | -3.01% | 2.06 | 0.63% |
| 2025-12-19 | 45.20 | 46.45 | 45.07 | 45.79 | +1.35% | 1.56 | 0.46% |