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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 41.92 | 41.97 | 40.55 | 40.63 | -3.03% | 1.32 | 1.53% |
| 2026-02-13 | 41.71 | 43.17 | 41.68 | 41.90 | -1.06% | 1.22 | 1.36% |
| 2026-02-12 | 42.99 | 42.99 | 41.76 | 42.35 | -1.51% | 1.45 | 1.63% |
| 2026-02-11 | 43.00 | 43.42 | 42.45 | 43.00 | -0.65% | 1.66 | 1.83% |
| 2026-02-10 | 43.84 | 43.84 | 42.50 | 43.28 | -0.16% | 1.83 | 2.02% |
| 2026-02-09 | 43.10 | 43.90 | 42.62 | 43.35 | +2.97% | 2.84 | 3.13% |
| 2026-02-06 | 40.20 | 42.60 | 40.02 | 42.10 | +2.93% | 2.58 | 2.93% |
| 2026-02-05 | 41.58 | 42.38 | 40.63 | 40.90 | -1.78% | 2.27 | 2.61% |
| 2026-02-04 | 41.27 | 41.98 | 39.41 | 41.64 | +4.15% | 3.20 | 3.74% |
| 2026-02-03 | 40.09 | 40.77 | 39.17 | 39.98 | +0.03% | 2.32 | 2.77% |
| 2026-02-02 | 41.06 | 41.40 | 39.80 | 39.97 | -2.65% | 2.60 | 3.05% |
| 2026-01-30 | 41.39 | 42.02 | 40.99 | 41.06 | -2.77% | 1.96 | 2.25% |
| 2026-01-29 | 41.01 | 44.86 | 40.10 | 42.23 | +1.54% | 4.21 | 4.68% |
| 2026-01-28 | 43.28 | 43.71 | 41.51 | 41.59 | -3.59% | 1.97 | 2.20% |
| 2026-01-27 | 44.03 | 44.25 | 42.21 | 43.14 | -1.98% | 2.07 | 2.28% |
| 2026-01-26 | 44.90 | 45.55 | 43.71 | 44.01 | -1.94% | 2.86 | 3.04% |
| 2026-01-23 | 44.50 | 45.60 | 43.40 | 44.88 | +1.81% | 2.99 | 3.19% |
| 2026-01-22 | 42.98 | 44.79 | 42.60 | 44.08 | +2.51% | 2.45 | 2.65% |
| 2026-01-21 | 42.01 | 43.99 | 42.01 | 43.00 | +0.33% | 2.39 | 2.63% |
| 2026-01-20 | 45.60 | 45.60 | 42.45 | 42.86 | -5.53% | 4.49 | 4.89% |