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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 45.39 | 47.19 | 43.97 | 45.37 | +0.53% | 3.92 | 4.07% |
| 2026-01-16 | 44.76 | 45.42 | 43.70 | 45.13 | +0.85% | 4.54 | 4.84% |
| 2026-01-15 | 44.48 | 45.26 | 43.08 | 44.75 | +0.58% | 3.98 | 4.29% |
| 2026-01-14 | 43.44 | 47.17 | 43.44 | 44.49 | +0.43% | 7.48 | 7.86% |
| 2026-01-13 | 45.01 | 45.38 | 42.88 | 44.30 | -0.58% | 6.03 | 6.52% |
| 2026-01-12 | 43.00 | 45.53 | 41.41 | 44.56 | +4.19% | 8.09 | 8.71% |
| 2026-01-09 | 43.10 | 44.20 | 42.15 | 42.77 | -1.22% | 5.76 | 6.35% |
| 2026-01-08 | 43.00 | 44.18 | 42.42 | 43.30 | -1.05% | 6.21 | 6.81% |
| 2026-01-07 | 40.08 | 44.35 | 39.75 | 43.76 | +8.53% | 7.73 | 8.58% |
| 2026-01-06 | 39.25 | 40.50 | 39.00 | 40.32 | +1.05% | 4.81 | 5.74% |
| 2026-01-05 | 37.84 | 39.98 | 37.83 | 39.90 | +3.42% | 4.41 | 5.32% |
| 2025-12-31 | 37.66 | 40.22 | 37.40 | 38.58 | +1.93% | 5.98 | 7.31% |
| 2025-12-30 | 37.71 | 38.45 | 37.00 | 37.85 | +1.26% | 5.46 | 6.87% |
| 2025-12-29 | 34.00 | 37.38 | 33.80 | 37.38 | +10.01% | 4.20 | 5.50% |
| 2025-12-26 | 33.10 | 34.36 | 32.78 | 33.98 | +2.23% | 2.71 | 3.82% |
| 2025-12-25 | 33.29 | 33.61 | 32.73 | 33.24 | +0.64% | 1.63 | 2.33% |
| 2025-12-24 | 32.72 | 33.38 | 32.68 | 33.03 | +0.95% | 1.41 | 2.03% |
| 2025-12-23 | 32.68 | 33.50 | 32.56 | 32.72 | +0.49% | 1.45 | 2.10% |
| 2025-12-22 | 33.37 | 33.45 | 32.43 | 32.56 | -2.13% | 1.68 | 2.44% |
| 2025-12-19 | 33.00 | 33.56 | 32.63 | 33.27 | +0.76% | 1.61 | 2.30% |