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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.51 | 31.86 | 31.29 | 31.48 | +0.32% | 1.38 | 2.08% |
| 2025-07-22 | 31.49 | 31.89 | 31.29 | 31.38 | -0.82% | 1.72 | 2.59% |
| 2025-07-21 | 31.91 | 32.11 | 31.53 | 31.64 | -2.35% | 2.81 | 4.20% |
| 2025-07-18 | 36.16 | 36.22 | 32.23 | 32.40 | -6.87% | 6.26 | 8.93% |
| 2025-07-17 | 34.00 | 35.05 | 33.58 | 34.79 | +2.20% | 2.84 | 3.92% |
| 2025-07-16 | 34.63 | 35.51 | 33.52 | 34.04 | -1.13% | 2.96 | 4.09% |
| 2025-07-15 | 32.10 | 34.50 | 32.10 | 34.43 | +7.83% | 4.75 | 6.67% |
| 2025-07-14 | 32.61 | 32.61 | 31.71 | 31.93 | -1.84% | 1.37 | 2.03% |
| 2025-07-11 | 32.91 | 33.29 | 32.19 | 32.53 | -1.03% | 1.71 | 2.49% |
| 2025-07-10 | 33.26 | 33.45 | 32.70 | 32.87 | -1.44% | 2.05 | 2.95% |
| 2025-07-09 | 33.89 | 34.96 | 33.12 | 33.35 | -1.83% | 3.16 | 4.43% |
| 2025-07-08 | 33.83 | 34.26 | 33.22 | 33.97 | +0.03% | 3.16 | 4.44% |
| 2025-07-07 | 32.70 | 34.96 | 32.70 | 33.96 | +5.63% | 5.26 | 7.37% |
| 2025-07-04 | 30.81 | 32.84 | 30.81 | 32.15 | +3.88% | 4.74 | 7.01% |
| 2025-07-03 | 29.52 | 31.53 | 29.52 | 30.95 | +4.92% | 4.05 | 6.24% |
| 2025-07-02 | 29.45 | 30.05 | 28.95 | 29.50 | -0.44% | 1.69 | 2.73% |
| 2025-07-01 | 29.39 | 30.07 | 28.85 | 29.63 | +0.68% | 1.81 | 2.92% |
| 2025-06-30 | 28.67 | 29.64 | 28.64 | 29.43 | +2.69% | 1.70 | 2.77% |
| 2025-06-27 | 29.20 | 29.50 | 28.51 | 28.66 | +1.34% | 1.25 | 2.06% |
| 2025-06-26 | 28.30 | 28.42 | 28.01 | 28.28 | +0.18% | 0.65 | 1.09% |