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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 42.63 | 44.67 | 42.63 | 43.93 | +2.95% | 2.68 | 0.83% |
| 2025-11-19 | 43.40 | 43.79 | 42.52 | 42.67 | -1.68% | 0.87 | 0.28% |
| 2025-11-18 | 43.18 | 43.70 | 42.82 | 43.40 | +0.50% | 1.15 | 0.36% |
| 2025-11-17 | 44.54 | 44.54 | 42.84 | 43.18 | -2.91% | 2.00 | 0.62% |
| 2025-11-14 | 45.79 | 46.26 | 44.42 | 44.48 | -3.16% | 1.91 | 0.57% |
| 2025-11-13 | 45.26 | 46.12 | 45.11 | 45.93 | +1.53% | 1.85 | 0.54% |
| 2025-11-12 | 44.99 | 46.23 | 44.60 | 45.24 | +0.55% | 2.24 | 0.66% |
| 2025-11-11 | 43.89 | 45.67 | 43.31 | 44.99 | +2.45% | 2.73 | 0.81% |
| 2025-11-10 | 42.52 | 44.27 | 41.43 | 43.91 | +3.79% | 3.54 | 1.11% |
| 2025-11-07 | 42.61 | 42.81 | 42.21 | 42.31 | -0.70% | 1.07 | 0.34% |
| 2025-11-06 | 42.62 | 42.81 | 42.04 | 42.61 | +0.23% | 1.31 | 0.41% |
| 2025-11-05 | 42.51 | 42.96 | 42.12 | 42.51 | -0.12% | 1.27 | 0.40% |
| 2025-11-04 | 43.51 | 43.71 | 42.27 | 42.56 | -2.34% | 1.12 | 0.35% |
| 2025-11-03 | 43.50 | 43.99 | 42.91 | 43.58 | -0.07% | 1.41 | 0.43% |
| 2025-10-31 | 43.23 | 43.83 | 42.86 | 43.61 | +1.54% | 1.28 | 0.39% |
| 2025-10-30 | 43.51 | 43.80 | 42.66 | 42.95 | -1.34% | 1.58 | 0.49% |
| 2025-10-29 | 43.44 | 43.76 | 42.33 | 43.53 | +0.20% | 2.31 | 0.72% |
| 2025-10-28 | 44.90 | 45.36 | 43.28 | 43.44 | -2.96% | 1.95 | 0.59% |
| 2025-10-27 | 44.49 | 45.14 | 44.33 | 44.76 | +1.55% | 2.14 | 0.64% |
| 2025-10-24 | 44.69 | 45.06 | 43.96 | 44.08 | -0.56% | 1.18 | 0.36% |