三人行 sh.605168
57.23
-10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 63.60 | 63.70 | 57.23 | 57.23 | -10.00% | 7.66 | 6.14% |
| 2026-05-22 | 61.05 | 65.00 | 60.33 | 63.59 | +4.23% | 7.14 | 5.37% |
| 2026-05-21 | 60.72 | 64.44 | 60.00 | 61.01 | -1.21% | 7.77 | 5.90% |
| 2026-05-20 | 60.80 | 65.00 | 60.70 | 61.76 | +0.42% | 8.72 | 6.59% |
| 2026-05-19 | 59.32 | 62.90 | 58.70 | 61.50 | +2.65% | 9.51 | 7.37% |
| 2026-05-18 | 59.00 | 61.94 | 57.59 | 59.91 | -1.25% | 7.59 | 6.00% |
| 2026-05-15 | 60.49 | 62.20 | 59.00 | 60.67 | +0.28% | 7.88 | 6.17% |
| 2026-05-14 | 62.95 | 63.53 | 58.73 | 60.50 | +0.45% | 10.68 | 8.35% |
| 2026-05-13 | 54.00 | 60.23 | 54.00 | 60.23 | +10.01% | 7.31 | 5.95% |
| 2026-05-12 | 54.40 | 56.79 | 53.60 | 54.75 | +0.64% | 7.66 | 6.59% |
| 2026-05-11 | 52.44 | 55.94 | 51.57 | 54.40 | +4.62% | 8.47 | 7.43% |
| 2026-05-08 | 52.96 | 54.96 | 51.90 | 52.00 | -0.52% | 10.46 | 9.36% |
| 2026-05-07 | 48.05 | 52.27 | 47.69 | 52.27 | +10.00% | 8.03 | 7.54% |
| 2026-05-06 | 47.50 | 48.17 | 46.20 | 47.52 | +0.98% | 7.76 | 7.78% |
| 2026-04-30 | 48.76 | 49.73 | 45.66 | 47.06 | -2.97% | 13.09 | 13.08% |
| 2026-04-29 | 46.21 | 48.50 | 45.06 | 48.50 | +10.00% | 9.89 | 9.79% |
| 2026-04-28 | 39.50 | 44.09 | 38.87 | 44.09 | +10.01% | 6.06 | 6.76% |
| 2026-04-27 | 39.78 | 40.29 | 38.93 | 40.08 | -0.05% | 1.99 | 2.37% |
| 2026-04-24 | 41.00 | 41.26 | 40.06 | 40.10 | -2.81% | 2.12 | 2.50% |
| 2026-04-23 | 41.85 | 42.28 | 41.20 | 41.26 | -2.39% | 2.86 | 3.26% |