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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 46.25 | 46.88 | 46.07 | 46.42 | -0.21% | 1.47 | 0.42% |
| 2025-09-16 | 45.85 | 46.84 | 45.48 | 46.51 | +1.40% | 1.71 | 0.50% |
| 2025-09-15 | 46.79 | 48.32 | 45.87 | 45.87 | -2.03% | 2.65 | 0.76% |
| 2025-09-12 | 46.84 | 47.34 | 46.39 | 46.82 | -0.06% | 1.34 | 0.38% |
| 2025-09-11 | 46.37 | 47.09 | 46.15 | 46.85 | +0.94% | 1.41 | 0.40% |
| 2025-09-10 | 46.46 | 47.01 | 45.97 | 46.42 | -0.87% | 1.17 | 0.34% |
| 2025-09-09 | 46.76 | 47.46 | 46.07 | 46.82 | -0.38% | 2.05 | 0.59% |
| 2025-09-08 | 46.46 | 47.44 | 46.28 | 47.00 | +0.46% | 2.65 | 0.76% |
| 2025-09-05 | 46.43 | 47.34 | 46.02 | 46.78 | +0.87% | 2.20 | 0.63% |
| 2025-09-04 | 46.56 | 46.79 | 45.36 | 46.38 | -0.53% | 2.28 | 0.67% |
| 2025-09-03 | 46.09 | 46.96 | 45.42 | 46.62 | +1.16% | 2.90 | 0.84% |
| 2025-09-02 | 47.18 | 47.27 | 45.85 | 46.09 | -2.73% | 3.50 | 1.01% |
| 2025-09-01 | 47.85 | 48.64 | 46.97 | 47.38 | -1.50% | 2.67 | 0.75% |
| 2025-08-29 | 48.19 | 49.44 | 47.63 | 48.11 | -0.08% | 2.04 | 0.56% |
| 2025-08-28 | 46.70 | 48.79 | 46.63 | 48.15 | +2.08% | 2.65 | 0.74% |
| 2025-08-27 | 48.59 | 48.64 | 47.06 | 47.17 | -2.85% | 1.91 | 0.53% |
| 2025-08-26 | 50.42 | 50.44 | 47.74 | 48.55 | -3.72% | 3.35 | 0.92% |
| 2025-08-25 | 47.25 | 50.91 | 46.05 | 50.43 | +6.76% | 2.87 | 0.79% |
| 2025-08-22 | 45.77 | 47.45 | 45.12 | 47.24 | +3.20% | 2.25 | 0.65% |
| 2025-08-21 | 45.71 | 46.20 | 45.28 | 45.77 | +0.06% | 1.51 | 0.44% |