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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.20 | 27.21 | 26.83 | 27.00 | -0.63% | 0.30 | 0.53% |
| 2025-05-26 | 26.82 | 27.20 | 26.60 | 27.17 | +2.30% | 0.60 | 1.06% |
| 2025-05-23 | 26.76 | 27.11 | 26.56 | 26.56 | -1.41% | 0.53 | 0.92% |
| 2025-05-22 | 27.22 | 27.31 | 26.61 | 26.94 | -3.25% | 1.07 | 1.84% |
| 2025-05-21 | 27.99 | 28.08 | 27.81 | 27.85 | -0.87% | 0.40 | 0.66% |
| 2025-05-20 | 27.70 | 28.28 | 27.58 | 28.09 | +1.44% | 0.86 | 1.42% |
| 2025-05-19 | 27.60 | 27.85 | 27.38 | 27.69 | +0.32% | 0.54 | 0.91% |
| 2025-05-16 | 27.34 | 28.11 | 27.16 | 27.60 | +0.93% | 0.67 | 1.11% |
| 2025-05-15 | 27.60 | 27.62 | 27.29 | 27.35 | -0.99% | 0.44 | 0.74% |
| 2025-05-14 | 27.61 | 27.84 | 27.36 | 27.62 | +0.07% | 0.63 | 1.05% |
| 2025-05-13 | 27.84 | 27.90 | 27.55 | 27.60 | -0.04% | 0.49 | 0.81% |
| 2025-05-12 | 27.46 | 27.77 | 27.41 | 27.61 | +0.82% | 0.63 | 1.05% |
| 2025-05-09 | 27.85 | 27.85 | 27.38 | 27.39 | -1.64% | 0.64 | 1.08% |
| 2025-05-08 | 27.16 | 28.06 | 27.03 | 27.85 | +2.18% | 1.10 | 1.83% |
| 2025-05-07 | 27.68 | 27.90 | 27.06 | 27.25 | -1.37% | 0.91 | 1.53% |
| 2025-05-06 | 27.26 | 27.65 | 27.09 | 27.63 | +2.38% | 0.89 | 1.49% |