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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 32.45 | 33.99 | 32.25 | 33.02 | +1.35% | 1.91 | 2.72% |
| 2025-12-17 | 33.10 | 33.25 | 32.11 | 32.58 | -2.22% | 1.67 | 2.44% |
| 2025-12-16 | 33.62 | 34.34 | 33.03 | 33.32 | -1.48% | 1.68 | 2.38% |
| 2025-12-15 | 34.05 | 34.25 | 33.11 | 33.82 | -1.66% | 1.87 | 2.63% |
| 2025-12-12 | 34.63 | 34.94 | 33.93 | 34.39 | -0.69% | 2.48 | 3.43% |
| 2025-12-11 | 35.00 | 35.39 | 34.40 | 34.63 | -1.28% | 2.79 | 3.80% |
| 2025-12-10 | 34.48 | 35.17 | 34.03 | 35.08 | +1.71% | 4.20 | 5.75% |
| 2025-12-09 | 33.48 | 34.94 | 33.44 | 34.49 | +3.14% | 6.88 | 9.59% |
| 2025-12-08 | 30.87 | 33.44 | 30.68 | 33.44 | +10.00% | 5.59 | 8.09% |
| 2025-12-05 | 30.64 | 30.70 | 30.11 | 30.40 | -1.27% | 1.23 | 1.92% |
| 2025-12-04 | 30.29 | 31.00 | 29.91 | 30.79 | +1.72% | 1.31 | 2.03% |
| 2025-12-03 | 30.95 | 30.95 | 30.00 | 30.27 | -1.72% | 1.24 | 1.94% |
| 2025-12-02 | 31.07 | 31.34 | 30.50 | 30.80 | -1.25% | 1.47 | 2.27% |
| 2025-12-01 | 29.78 | 31.78 | 29.47 | 31.19 | +4.91% | 3.00 | 4.58% |
| 2025-11-28 | 29.99 | 30.00 | 29.43 | 29.73 | -0.03% | 0.94 | 1.51% |
| 2025-11-27 | 29.75 | 30.30 | 29.52 | 29.74 | +0.03% | 1.09 | 1.73% |
| 2025-11-26 | 29.88 | 30.26 | 29.43 | 29.73 | -0.57% | 1.62 | 2.59% |
| 2025-11-25 | 30.03 | 30.66 | 29.78 | 29.90 | +0.40% | 2.60 | 4.07% |
| 2025-11-24 | 28.48 | 29.80 | 28.02 | 29.78 | +5.34% | 2.14 | 3.49% |
| 2025-11-21 | 27.90 | 28.78 | 27.60 | 28.27 | +0.50% | 1.20 | 2.02% |