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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.91 | 28.91 | 27.97 | 28.13 | -1.33% | 1.09 | 1.83% |
| 2025-11-19 | 29.13 | 29.13 | 28.36 | 28.51 | -2.30% | 1.31 | 2.17% |
| 2025-11-18 | 28.17 | 29.29 | 28.08 | 29.18 | +3.37% | 1.93 | 3.18% |
| 2025-11-17 | 27.93 | 28.35 | 27.63 | 28.23 | +1.04% | 0.74 | 1.26% |
| 2025-11-14 | 28.05 | 28.28 | 27.90 | 27.94 | -0.50% | 0.80 | 1.34% |
| 2025-11-13 | 28.03 | 28.15 | 27.80 | 28.08 | +0.14% | 0.77 | 1.30% |
| 2025-11-12 | 28.24 | 28.36 | 27.95 | 28.04 | -0.92% | 0.81 | 1.37% |
| 2025-11-11 | 28.36 | 28.38 | 28.01 | 28.30 | -0.04% | 0.91 | 1.53% |
| 2025-11-10 | 28.15 | 28.38 | 28.10 | 28.31 | +0.78% | 0.66 | 1.11% |
| 2025-11-07 | 28.32 | 28.32 | 28.00 | 28.09 | -0.92% | 0.77 | 1.29% |
| 2025-11-06 | 28.65 | 28.67 | 28.17 | 28.35 | -0.94% | 0.63 | 1.06% |
| 2025-11-05 | 28.16 | 28.78 | 28.16 | 28.62 | +0.63% | 0.74 | 1.24% |
| 2025-11-04 | 28.97 | 29.10 | 28.13 | 28.44 | -2.13% | 1.31 | 2.19% |
| 2025-11-03 | 28.78 | 29.19 | 28.58 | 29.06 | +0.69% | 1.32 | 2.16% |
| 2025-10-31 | 28.08 | 29.13 | 27.87 | 28.86 | -3.51% | 1.87 | 3.11% |
| 2025-10-30 | 30.09 | 30.24 | 29.71 | 29.91 | -0.43% | 0.72 | 1.14% |
| 2025-10-29 | 30.01 | 30.15 | 29.76 | 30.04 | -0.46% | 0.58 | 0.92% |
| 2025-10-28 | 30.17 | 30.40 | 29.94 | 30.18 | +0.10% | 0.60 | 0.94% |
| 2025-10-27 | 30.21 | 30.46 | 30.06 | 30.15 | -0.63% | 0.70 | 1.10% |
| 2025-10-24 | 30.55 | 30.55 | 30.23 | 30.34 | -0.13% | 0.73 | 1.14% |