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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.80 | 30.45 | 29.73 | 30.38 | +1.20% | 0.75 | 1.18% |
| 2025-10-22 | 30.08 | 30.30 | 29.70 | 30.02 | +0.40% | 0.60 | 0.95% |
| 2025-10-21 | 29.36 | 29.98 | 29.35 | 29.90 | +1.32% | 0.65 | 1.04% |
| 2025-10-20 | 29.22 | 29.91 | 29.15 | 29.51 | +1.76% | 0.59 | 0.96% |
| 2025-10-17 | 29.33 | 29.64 | 29.00 | 29.00 | -1.16% | 0.81 | 1.32% |
| 2025-10-16 | 29.95 | 29.99 | 29.29 | 29.34 | -2.20% | 0.71 | 1.15% |
| 2025-10-15 | 29.60 | 30.07 | 29.36 | 30.00 | +1.28% | 0.66 | 1.05% |
| 2025-10-14 | 30.45 | 30.50 | 29.55 | 29.62 | -1.82% | 0.90 | 1.42% |
| 2025-10-13 | 29.56 | 30.28 | 29.51 | 30.17 | -2.52% | 1.09 | 1.73% |
| 2025-10-10 | 31.19 | 31.33 | 30.80 | 30.95 | -1.68% | 1.03 | 1.58% |
| 2025-10-09 | 31.11 | 31.79 | 30.53 | 31.48 | +2.51% | 1.50 | 2.28% |
| 2025-09-30 | 30.37 | 31.02 | 30.33 | 30.71 | +1.29% | 0.86 | 1.33% |
| 2025-09-29 | 30.15 | 30.52 | 29.66 | 30.32 | +0.56% | 0.97 | 1.54% |
| 2025-09-26 | 30.51 | 30.66 | 30.10 | 30.15 | -2.11% | 0.81 | 1.27% |
| 2025-09-25 | 30.51 | 31.44 | 30.39 | 30.80 | +0.95% | 1.15 | 1.75% |
| 2025-09-24 | 29.86 | 30.53 | 29.70 | 30.51 | +1.80% | 0.82 | 1.28% |
| 2025-09-23 | 30.41 | 30.60 | 29.20 | 29.97 | -1.61% | 1.18 | 1.88% |
| 2025-09-22 | 30.96 | 31.09 | 30.15 | 30.46 | -1.52% | 1.22 | 1.89% |
| 2025-09-19 | 30.90 | 31.20 | 30.63 | 30.93 | +0.49% | 0.86 | 1.33% |
| 2025-09-18 | 31.51 | 31.74 | 30.66 | 30.78 | -2.32% | 1.44 | 2.18% |