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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.17 | 34.34 | 33.60 | 34.31 | +0.41% | 1.59 | 2.21% |
| 2025-08-19 | 34.00 | 34.53 | 33.70 | 34.17 | +0.50% | 2.28 | 3.17% |
| 2025-08-18 | 34.36 | 34.62 | 33.86 | 34.00 | -0.09% | 2.39 | 3.33% |
| 2025-08-15 | 32.89 | 34.10 | 32.73 | 34.03 | +5.19% | 3.33 | 4.70% |
| 2025-08-14 | 33.10 | 33.15 | 32.13 | 32.35 | -2.27% | 1.98 | 2.88% |
| 2025-08-13 | 33.00 | 33.35 | 32.82 | 33.10 | +0.42% | 1.31 | 1.87% |
| 2025-08-12 | 33.22 | 33.43 | 32.89 | 32.96 | -1.05% | 1.21 | 1.73% |
| 2025-08-11 | 33.25 | 33.50 | 33.00 | 33.31 | +0.48% | 1.20 | 1.72% |
| 2025-08-08 | 33.73 | 33.75 | 32.96 | 33.15 | -1.78% | 1.72 | 2.45% |
| 2025-08-07 | 33.88 | 34.95 | 33.68 | 33.75 | -0.35% | 1.84 | 2.56% |
| 2025-08-06 | 33.90 | 34.45 | 33.72 | 33.87 | -0.38% | 2.19 | 3.05% |
| 2025-08-05 | 33.32 | 34.21 | 33.08 | 34.00 | +1.80% | 2.44 | 3.42% |
| 2025-08-04 | 32.68 | 33.41 | 32.21 | 33.40 | +1.30% | 2.15 | 3.10% |
| 2025-08-01 | 32.81 | 33.32 | 32.17 | 32.97 | +0.52% | 2.74 | 3.98% |
| 2025-07-31 | 32.37 | 33.66 | 32.23 | 32.80 | +1.20% | 3.24 | 4.67% |
| 2025-07-30 | 33.60 | 33.99 | 32.15 | 32.41 | -4.79% | 4.12 | 5.97% |
| 2025-07-29 | 31.48 | 34.66 | 31.33 | 34.04 | +8.03% | 7.08 | 10.02% |
| 2025-07-28 | 31.45 | 31.61 | 30.89 | 31.51 | +0.51% | 1.48 | 2.24% |
| 2025-07-25 | 31.55 | 31.66 | 31.31 | 31.35 | -0.70% | 1.10 | 1.67% |
| 2025-07-24 | 31.48 | 31.71 | 31.35 | 31.57 | +0.29% | 1.28 | 1.93% |