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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.60 | 25.23 | 24.45 | 25.07 | +1.21% | 1.43 | 0.48% |
| 2026-04-21 | 24.66 | 25.00 | 24.43 | 24.77 | +0.90% | 1.53 | 0.52% |
| 2026-04-20 | 24.22 | 24.60 | 23.93 | 24.55 | +1.20% | 1.59 | 0.55% |
| 2026-04-17 | 23.60 | 24.45 | 23.60 | 24.26 | +2.49% | 1.59 | 0.55% |
| 2026-04-16 | 23.77 | 23.95 | 23.51 | 23.67 | -0.21% | 1.15 | 0.41% |
| 2026-04-15 | 24.19 | 24.19 | 23.69 | 23.72 | -1.54% | 0.99 | 0.35% |
| 2026-04-14 | 24.20 | 24.27 | 23.74 | 24.09 | -0.04% | 0.99 | 0.35% |
| 2026-04-13 | 23.73 | 24.43 | 23.60 | 24.10 | +1.52% | 1.22 | 0.43% |
| 2026-04-10 | 23.77 | 24.49 | 23.69 | 23.74 | +0.68% | 1.37 | 0.48% |
| 2026-04-09 | 23.41 | 23.69 | 23.10 | 23.58 | -0.55% | 1.29 | 0.46% |
| 2026-04-08 | 22.90 | 23.78 | 22.79 | 23.71 | +5.71% | 1.53 | 0.55% |
| 2026-04-07 | 22.73 | 22.80 | 22.30 | 22.43 | -0.84% | 0.77 | 0.29% |
| 2026-04-03 | 23.06 | 23.21 | 22.42 | 22.62 | -1.91% | 1.03 | 0.38% |
| 2026-04-02 | 23.80 | 24.24 | 22.92 | 23.06 | -3.35% | 1.40 | 0.50% |
| 2026-04-01 | 24.00 | 24.20 | 23.70 | 23.86 | +1.02% | 1.12 | 0.40% |
| 2026-03-31 | 24.35 | 24.56 | 23.62 | 23.62 | -3.04% | 1.44 | 0.50% |
| 2026-03-30 | 24.00 | 24.88 | 23.50 | 24.36 | -0.08% | 1.84 | 0.64% |
| 2026-03-27 | 23.40 | 24.57 | 23.14 | 24.38 | +3.09% | 1.97 | 0.69% |
| 2026-03-26 | 24.77 | 24.89 | 23.57 | 23.65 | -5.02% | 2.05 | 0.71% |
| 2026-03-25 | 24.83 | 25.50 | 24.55 | 24.90 | +0.20% | 2.03 | 0.68% |