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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.62 | 32.00 | 31.37 | 31.51 | -1.16% | 1.01 | 1.51% |
| 2025-09-16 | 31.59 | 31.96 | 31.40 | 31.88 | +1.17% | 1.00 | 1.49% |
| 2025-09-15 | 31.67 | 31.71 | 31.36 | 31.51 | -1.32% | 0.76 | 1.14% |
| 2025-09-12 | 31.99 | 32.39 | 31.66 | 31.93 | -0.03% | 1.23 | 1.83% |
| 2025-09-11 | 31.52 | 32.05 | 30.92 | 31.94 | +1.33% | 1.21 | 1.81% |
| 2025-09-10 | 31.28 | 31.99 | 31.28 | 31.52 | +0.25% | 0.80 | 1.20% |
| 2025-09-09 | 32.06 | 32.06 | 31.19 | 31.44 | -1.72% | 0.93 | 1.40% |
| 2025-09-08 | 31.23 | 32.15 | 31.15 | 31.99 | +2.40% | 1.55 | 2.32% |
| 2025-09-05 | 31.20 | 31.30 | 30.74 | 31.24 | +0.51% | 1.66 | 2.54% |
| 2025-09-04 | 31.42 | 31.85 | 30.75 | 31.08 | -1.52% | 1.45 | 2.19% |
| 2025-09-03 | 32.29 | 32.49 | 31.42 | 31.56 | -1.99% | 1.33 | 1.97% |
| 2025-09-02 | 33.47 | 33.59 | 31.90 | 32.20 | -4.54% | 2.16 | 3.16% |
| 2025-09-01 | 33.02 | 33.95 | 33.02 | 33.73 | +1.78% | 2.17 | 3.07% |
| 2025-08-29 | 34.00 | 34.42 | 33.01 | 33.14 | -1.52% | 2.00 | 2.83% |
| 2025-08-28 | 34.02 | 34.44 | 32.70 | 33.65 | -1.15% | 2.25 | 3.18% |
| 2025-08-27 | 35.28 | 35.42 | 34.04 | 34.04 | -2.69% | 2.31 | 3.15% |
| 2025-08-26 | 34.98 | 35.36 | 34.65 | 34.98 | +0.20% | 2.30 | 3.12% |
| 2025-08-25 | 34.55 | 34.98 | 34.18 | 34.91 | +1.19% | 2.50 | 3.42% |
| 2025-08-22 | 33.95 | 34.94 | 33.83 | 34.50 | +1.62% | 2.68 | 3.69% |
| 2025-08-21 | 34.33 | 34.43 | 33.75 | 33.95 | -1.05% | 1.60 | 2.23% |