三一重能 sh.688349
21.68
-1.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.00 | 22.23 | 21.51 | 21.68 | -1.86% | 1.85 | 0.71% |
| 2026-05-22 | 22.20 | 22.35 | 21.70 | 22.09 | +0.41% | 1.40 | 0.54% |
| 2026-05-21 | 22.14 | 22.62 | 21.95 | 22.00 | 0.00% | 1.80 | 0.68% |
| 2026-05-20 | 22.18 | 22.23 | 21.66 | 22.00 | -0.95% | 1.47 | 0.56% |
| 2026-05-19 | 22.25 | 22.37 | 22.00 | 22.21 | +0.32% | 1.21 | 0.46% |
| 2026-05-18 | 22.29 | 22.52 | 21.97 | 22.14 | -0.23% | 1.48 | 0.56% |
| 2026-05-15 | 22.76 | 22.80 | 22.02 | 22.19 | -2.38% | 2.04 | 0.76% |
| 2026-05-14 | 23.83 | 23.90 | 22.61 | 22.73 | -5.05% | 2.45 | 0.90% |
| 2026-05-13 | 23.50 | 23.98 | 23.30 | 23.94 | +1.35% | 2.65 | 0.94% |
| 2026-05-12 | 24.92 | 24.95 | 23.33 | 23.62 | -5.18% | 2.81 | 0.98% |
| 2026-05-11 | 24.86 | 25.40 | 24.68 | 24.91 | +0.08% | 2.43 | 0.82% |
| 2026-05-08 | 25.20 | 25.20 | 24.72 | 24.89 | -1.11% | 1.40 | 0.47% |
| 2026-05-07 | 25.07 | 25.32 | 24.82 | 25.17 | +0.32% | 1.56 | 0.52% |
| 2026-05-06 | 24.80 | 25.33 | 24.65 | 25.09 | +1.17% | 2.39 | 0.80% |
| 2026-04-30 | 24.40 | 24.80 | 24.25 | 24.80 | +0.90% | 2.01 | 0.69% |
| 2026-04-29 | 24.28 | 24.58 | 24.10 | 24.58 | +1.24% | 1.36 | 0.47% |
| 2026-04-28 | 24.28 | 24.68 | 23.88 | 24.28 | 0.00% | 1.99 | 0.69% |
| 2026-04-27 | 24.20 | 24.86 | 24.09 | 24.28 | +0.46% | 1.73 | 0.60% |
| 2026-04-24 | 24.79 | 25.18 | 24.01 | 24.17 | -2.30% | 1.89 | 0.65% |
| 2026-04-23 | 25.65 | 25.88 | 24.24 | 24.74 | -1.32% | 3.01 | 1.01% |