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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.51 | 28.93 | 27.39 | 28.50 | +3.52% | 1.41 | 2.14% |
| 2025-08-19 | 27.95 | 27.95 | 27.35 | 27.53 | -1.50% | 0.76 | 1.17% |
| 2025-08-18 | 28.19 | 28.20 | 27.64 | 27.95 | -0.39% | 1.12 | 1.72% |
| 2025-08-15 | 27.11 | 28.57 | 27.11 | 28.06 | +2.60% | 1.46 | 2.23% |
| 2025-08-14 | 27.76 | 27.76 | 26.78 | 27.35 | -1.51% | 1.04 | 1.64% |
| 2025-08-13 | 28.15 | 28.25 | 27.64 | 27.77 | -1.21% | 0.85 | 1.30% |
| 2025-08-12 | 27.50 | 28.39 | 27.35 | 28.11 | +0.90% | 1.47 | 2.23% |
| 2025-08-11 | 27.29 | 28.30 | 27.28 | 27.86 | +0.07% | 1.87 | 2.87% |
| 2025-08-08 | 25.07 | 28.80 | 25.07 | 27.84 | +11.05% | 3.69 | 5.83% |
| 2025-08-07 | 25.23 | 25.34 | 24.90 | 25.07 | -0.56% | 0.65 | 1.11% |
| 2025-08-06 | 25.29 | 25.30 | 25.09 | 25.21 | -0.08% | 0.43 | 0.73% |
| 2025-08-05 | 25.27 | 25.35 | 25.08 | 25.23 | +0.44% | 0.59 | 0.99% |
| 2025-08-04 | 25.45 | 25.58 | 25.08 | 25.12 | -1.61% | 0.60 | 1.02% |
| 2025-08-01 | 24.86 | 26.05 | 24.79 | 25.53 | +3.23% | 1.43 | 2.39% |
| 2025-07-31 | 25.00 | 25.09 | 24.69 | 24.73 | -1.47% | 0.78 | 1.34% |
| 2025-07-30 | 25.45 | 25.70 | 25.10 | 25.10 | -1.38% | 0.70 | 1.17% |
| 2025-07-29 | 25.44 | 25.50 | 25.01 | 25.45 | +0.04% | 0.79 | 1.33% |
| 2025-07-28 | 25.05 | 25.66 | 24.92 | 25.44 | +1.84% | 1.14 | 1.93% |
| 2025-07-25 | 25.40 | 25.70 | 24.95 | 24.98 | -1.26% | 0.94 | 1.58% |
| 2025-07-24 | 24.48 | 25.67 | 24.36 | 25.30 | +3.39% | 1.40 | 2.38% |