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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.55 | 31.98 | 30.95 | 31.65 | +1.44% | 1.01 | 1.53% |
| 2026-03-23 | 33.03 | 33.47 | 30.58 | 31.20 | -7.58% | 1.67 | 2.49% |
| 2026-03-20 | 34.66 | 35.10 | 33.68 | 33.76 | -2.40% | 0.90 | 1.25% |
| 2026-03-19 | 34.85 | 35.11 | 34.45 | 34.59 | -1.98% | 0.72 | 0.98% |
| 2026-03-18 | 34.52 | 35.41 | 34.40 | 35.29 | +2.20% | 0.55 | 0.74% |
| 2026-03-17 | 35.30 | 35.47 | 34.43 | 34.53 | -1.90% | 0.81 | 1.10% |
| 2026-03-16 | 35.48 | 35.73 | 34.86 | 35.20 | -0.79% | 0.86 | 1.15% |
| 2026-03-13 | 35.87 | 36.35 | 35.26 | 35.48 | -1.11% | 0.79 | 1.05% |
| 2026-03-12 | 36.60 | 36.83 | 35.70 | 35.88 | -2.58% | 1.07 | 1.40% |
| 2026-03-11 | 36.92 | 38.80 | 36.65 | 36.83 | -0.24% | 2.42 | 3.06% |
| 2026-03-10 | 37.30 | 37.75 | 36.86 | 36.92 | +0.05% | 1.42 | 1.81% |
| 2026-03-09 | 35.35 | 37.30 | 34.66 | 36.90 | +4.38% | 1.89 | 2.48% |
| 2026-03-06 | 35.05 | 36.00 | 34.79 | 35.35 | +0.86% | 0.99 | 1.32% |
| 2026-03-05 | 35.11 | 35.54 | 34.79 | 35.05 | +1.21% | 1.34 | 1.80% |
| 2026-03-04 | 35.25 | 35.62 | 34.49 | 34.63 | -2.04% | 1.32 | 1.78% |
| 2026-03-03 | 37.29 | 37.62 | 35.30 | 35.35 | -5.23% | 1.98 | 2.60% |
| 2026-03-02 | 37.98 | 38.60 | 37.26 | 37.30 | -4.24% | 1.72 | 2.16% |
| 2026-02-27 | 38.14 | 39.10 | 37.62 | 38.95 | +2.12% | 1.53 | 1.89% |
| 2026-02-26 | 37.84 | 38.28 | 37.80 | 38.14 | +0.16% | 1.34 | 1.67% |
| 2026-02-25 | 40.48 | 40.50 | 37.08 | 38.08 | -6.28% | 3.71 | 4.56% |