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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 45.16 | 46.98 | 44.90 | 45.18 | -0.15% | 1.74 | 0.51% |
| 2025-12-17 | 45.00 | 45.49 | 44.50 | 45.25 | +0.58% | 1.14 | 0.34% |
| 2025-12-16 | 44.65 | 45.19 | 44.43 | 44.99 | +0.54% | 0.86 | 0.26% |
| 2025-12-15 | 44.65 | 45.80 | 44.23 | 44.75 | -0.27% | 1.14 | 0.34% |
| 2025-12-12 | 44.33 | 45.18 | 44.17 | 44.87 | 0.00% | 1.34 | 0.41% |
| 2025-12-11 | 45.09 | 45.40 | 44.54 | 44.87 | -0.38% | 1.11 | 0.34% |
| 2025-12-10 | 44.68 | 45.85 | 44.29 | 45.04 | +0.33% | 1.22 | 0.37% |
| 2025-12-09 | 45.55 | 46.00 | 44.73 | 44.89 | -1.49% | 1.08 | 0.33% |
| 2025-12-08 | 47.00 | 47.38 | 45.35 | 45.57 | -2.40% | 1.62 | 0.48% |
| 2025-12-05 | 46.50 | 47.11 | 46.00 | 46.69 | +0.02% | 0.93 | 0.27% |
| 2025-12-04 | 46.63 | 47.30 | 46.43 | 46.68 | +0.06% | 1.05 | 0.30% |
| 2025-12-03 | 46.10 | 47.00 | 45.90 | 46.65 | +1.00% | 1.22 | 0.35% |
| 2025-12-02 | 45.72 | 46.48 | 44.73 | 46.19 | +0.90% | 1.65 | 0.49% |
| 2025-12-01 | 44.17 | 46.28 | 43.80 | 45.78 | +3.57% | 2.02 | 0.60% |
| 2025-11-28 | 44.55 | 44.80 | 43.10 | 44.20 | -1.41% | 2.05 | 0.64% |
| 2025-11-27 | 44.35 | 45.65 | 43.95 | 44.83 | +0.97% | 1.48 | 0.45% |
| 2025-11-26 | 45.20 | 45.40 | 44.39 | 44.40 | -1.77% | 1.14 | 0.35% |
| 2025-11-25 | 44.38 | 45.49 | 44.01 | 45.20 | +1.82% | 1.73 | 0.52% |
| 2025-11-24 | 44.48 | 45.29 | 43.68 | 44.39 | -0.20% | 2.38 | 0.73% |
| 2025-11-21 | 44.00 | 46.38 | 43.77 | 44.48 | +1.25% | 3.61 | 1.09% |