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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 44.55 | 44.91 | 43.70 | 44.33 | -0.69% | 1.58 | 0.48% |
| 2025-10-22 | 45.97 | 46.44 | 44.59 | 44.64 | -2.99% | 1.64 | 0.48% |
| 2025-10-21 | 46.60 | 46.67 | 45.71 | 46.01 | -1.27% | 1.56 | 0.45% |
| 2025-10-20 | 46.07 | 47.06 | 44.78 | 46.60 | +1.86% | 2.07 | 0.60% |
| 2025-10-17 | 47.36 | 47.57 | 45.75 | 45.75 | -3.40% | 1.45 | 0.42% |
| 2025-10-16 | 47.42 | 49.00 | 47.12 | 47.36 | -0.81% | 2.30 | 0.64% |
| 2025-10-15 | 48.44 | 49.08 | 46.66 | 47.75 | -1.23% | 3.17 | 0.89% |
| 2025-10-14 | 47.31 | 48.73 | 46.85 | 48.34 | +3.38% | 2.92 | 0.81% |
| 2025-10-13 | 46.36 | 47.59 | 45.97 | 46.76 | -1.23% | 1.63 | 0.46% |
| 2025-10-10 | 47.01 | 47.91 | 46.46 | 47.34 | +0.10% | 2.04 | 0.58% |
| 2025-10-09 | 47.30 | 47.75 | 45.99 | 47.30 | -0.08% | 2.37 | 0.68% |
| 2025-09-30 | 47.65 | 48.05 | 46.81 | 47.33 | -0.04% | 1.28 | 0.36% |
| 2025-09-29 | 45.82 | 47.75 | 45.71 | 47.35 | +3.37% | 1.87 | 0.53% |
| 2025-09-26 | 46.44 | 47.02 | 45.58 | 45.81 | -1.19% | 1.40 | 0.41% |
| 2025-09-25 | 46.87 | 47.44 | 46.19 | 46.37 | -0.21% | 1.72 | 0.49% |
| 2025-09-24 | 45.73 | 46.96 | 45.53 | 46.46 | +1.67% | 1.77 | 0.51% |
| 2025-09-23 | 45.62 | 45.96 | 44.99 | 45.70 | +0.39% | 1.27 | 0.37% |
| 2025-09-22 | 45.62 | 46.67 | 45.34 | 45.53 | -1.50% | 1.14 | 0.33% |
| 2025-09-19 | 45.21 | 46.34 | 44.78 | 46.22 | +2.61% | 2.31 | 0.68% |
| 2025-09-18 | 46.35 | 46.40 | 44.69 | 45.04 | -2.96% | 1.75 | 0.51% |