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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 28.02 | 28.25 | 27.71 | 28.23 | +0.82% | 0.68 | 1.15% |
| 2025-06-24 | 27.26 | 28.10 | 27.10 | 28.00 | +2.94% | 0.63 | 1.08% |
| 2025-06-23 | 26.72 | 27.27 | 26.65 | 27.20 | +1.34% | 0.41 | 0.73% |
| 2025-06-20 | 27.31 | 27.70 | 26.80 | 26.84 | -2.22% | 0.54 | 0.94% |
| 2025-06-19 | 27.77 | 27.89 | 27.35 | 27.45 | -1.47% | 0.45 | 0.77% |
| 2025-06-18 | 27.88 | 28.03 | 27.50 | 27.86 | -0.25% | 0.49 | 0.84% |
| 2025-06-17 | 28.05 | 28.16 | 27.72 | 27.93 | -0.43% | 0.55 | 0.93% |
| 2025-06-16 | 27.29 | 28.13 | 27.18 | 28.05 | +2.78% | 0.78 | 1.33% |
| 2025-06-13 | 28.20 | 28.26 | 27.25 | 27.29 | -3.50% | 0.83 | 1.42% |
| 2025-06-12 | 28.20 | 28.60 | 28.06 | 28.28 | +0.11% | 0.62 | 1.04% |
| 2025-06-11 | 28.01 | 28.38 | 27.97 | 28.25 | +0.89% | 0.49 | 0.83% |
| 2025-06-10 | 28.08 | 28.28 | 27.60 | 28.00 | -0.18% | 0.63 | 1.07% |
| 2025-06-09 | 27.61 | 28.20 | 27.61 | 28.05 | +1.59% | 0.62 | 1.05% |
| 2025-06-06 | 27.79 | 27.90 | 27.53 | 27.61 | -0.58% | 0.44 | 0.76% |
| 2025-06-05 | 27.73 | 27.96 | 27.67 | 27.77 | -0.11% | 0.52 | 0.89% |
| 2025-06-04 | 27.55 | 27.84 | 27.40 | 27.80 | +0.83% | 0.47 | 0.81% |
| 2025-06-03 | 27.13 | 27.89 | 27.01 | 27.57 | +0.99% | 0.49 | 0.84% |
| 2025-05-30 | 27.71 | 27.97 | 27.22 | 27.30 | -1.48% | 0.61 | 1.04% |
| 2025-05-29 | 26.99 | 27.82 | 26.85 | 27.71 | +3.24% | 0.69 | 1.19% |
| 2025-05-28 | 26.85 | 27.10 | 26.66 | 26.84 | -0.59% | 0.32 | 0.57% |