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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.03 | 29.35 | 27.60 | 28.92 | +3.18% | 1.52 | 2.15% |
| 2025-09-16 | 28.18 | 28.50 | 27.30 | 28.03 | -0.50% | 1.24 | 1.80% |
| 2025-09-15 | 28.03 | 28.65 | 27.86 | 28.17 | +0.43% | 1.39 | 1.99% |
| 2025-09-12 | 28.30 | 28.31 | 27.54 | 28.05 | -0.04% | 1.57 | 2.26% |
| 2025-09-11 | 28.23 | 28.33 | 27.81 | 28.06 | -0.74% | 1.80 | 2.59% |
| 2025-09-10 | 29.44 | 29.44 | 28.00 | 28.27 | -3.02% | 1.29 | 1.84% |
| 2025-09-09 | 29.56 | 29.90 | 28.90 | 29.15 | -2.02% | 1.04 | 1.43% |
| 2025-09-08 | 29.75 | 30.50 | 29.60 | 29.75 | 0.00% | 2.34 | 3.16% |
| 2025-09-05 | 28.11 | 30.18 | 28.11 | 29.75 | +5.57% | 2.49 | 3.59% |
| 2025-09-04 | 27.84 | 28.50 | 27.65 | 28.18 | +0.50% | 1.12 | 1.70% |
| 2025-09-03 | 28.05 | 28.54 | 27.61 | 28.04 | -0.04% | 0.71 | 1.09% |
| 2025-09-02 | 29.05 | 29.75 | 28.00 | 28.05 | -3.87% | 1.26 | 1.89% |
| 2025-09-01 | 29.00 | 30.18 | 28.94 | 29.18 | +2.60% | 2.15 | 3.09% |
| 2025-08-29 | 29.07 | 29.08 | 28.19 | 28.44 | -2.34% | 1.83 | 2.73% |
| 2025-08-28 | 28.51 | 29.21 | 27.57 | 29.12 | +2.14% | 1.72 | 2.59% |
| 2025-08-27 | 28.83 | 29.98 | 28.35 | 28.51 | -1.79% | 1.61 | 2.35% |
| 2025-08-26 | 28.66 | 29.44 | 28.30 | 29.03 | +0.52% | 1.36 | 2.01% |
| 2025-08-25 | 29.00 | 30.19 | 28.51 | 28.88 | +2.41% | 2.62 | 3.80% |
| 2025-08-22 | 28.11 | 28.60 | 27.75 | 28.20 | +0.32% | 1.16 | 1.77% |
| 2025-08-21 | 28.50 | 28.72 | 27.88 | 28.11 | -1.37% | 0.89 | 1.35% |