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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 41.32 | 42.80 | 40.08 | 42.27 | +2.95% | 5.13 | 5.83% |
| 2026-04-21 | 41.09 | 42.58 | 40.74 | 41.06 | -1.75% | 5.82 | 6.66% |
| 2026-04-20 | 39.50 | 41.79 | 39.50 | 41.79 | +10.00% | 3.01 | 3.45% |
| 2026-04-17 | 37.32 | 38.50 | 36.71 | 37.99 | +1.77% | 2.44 | 3.06% |
| 2026-04-16 | 36.37 | 37.82 | 36.24 | 37.33 | +3.04% | 1.94 | 2.47% |
| 2026-04-15 | 36.98 | 37.38 | 36.17 | 36.23 | -2.05% | 1.61 | 2.09% |
| 2026-04-14 | 36.69 | 37.76 | 36.37 | 36.99 | +1.93% | 1.82 | 2.33% |
| 2026-04-13 | 35.82 | 37.00 | 35.50 | 36.29 | +0.44% | 1.20 | 1.56% |
| 2026-04-10 | 36.90 | 37.14 | 36.13 | 36.13 | -0.93% | 1.21 | 1.57% |
| 2026-04-09 | 36.60 | 36.73 | 35.90 | 36.47 | -0.84% | 1.24 | 1.62% |
| 2026-04-08 | 35.55 | 36.95 | 35.10 | 36.78 | +6.92% | 2.00 | 2.61% |
| 2026-04-07 | 34.73 | 34.89 | 33.61 | 34.40 | -1.18% | 1.66 | 2.31% |
| 2026-04-03 | 36.75 | 36.75 | 34.40 | 34.81 | -4.34% | 1.23 | 1.65% |
| 2026-04-02 | 36.16 | 36.99 | 36.01 | 36.39 | -0.22% | 1.39 | 1.80% |
| 2026-04-01 | 36.51 | 36.75 | 36.11 | 36.47 | +0.75% | 1.53 | 2.00% |
| 2026-03-31 | 36.77 | 37.29 | 36.20 | 36.20 | -1.04% | 2.67 | 3.45% |
| 2026-03-30 | 35.28 | 37.16 | 34.53 | 36.58 | +4.69% | 2.67 | 3.49% |
| 2026-03-27 | 34.79 | 35.38 | 34.30 | 34.94 | +0.43% | 1.51 | 2.06% |
| 2026-03-26 | 35.58 | 35.58 | 34.56 | 34.79 | -0.09% | 2.35 | 3.20% |
| 2026-03-25 | 31.77 | 34.82 | 31.77 | 34.82 | +10.02% | 1.48 | 2.07% |