三未信安 sh.688489
44.90
+5.30%
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 | 42.77 | 45.36 | 42.77 | 44.90 | +5.30% | 1.00 | 1.97% |
| 2026-05-22 | 44.00 | 44.00 | 41.60 | 42.64 | +3.85% | 0.54 | 1.11% |
| 2026-05-21 | 43.26 | 43.50 | 40.68 | 41.06 | -4.51% | 0.46 | 0.96% |
| 2026-05-20 | 43.38 | 43.38 | 42.71 | 43.00 | -0.88% | 0.33 | 0.68% |
| 2026-05-19 | 41.80 | 43.58 | 41.80 | 43.38 | +3.06% | 0.51 | 1.05% |
| 2026-05-18 | 41.20 | 42.36 | 41.11 | 42.09 | +0.77% | 0.42 | 0.88% |
| 2026-05-15 | 42.26 | 42.55 | 41.00 | 41.77 | -0.74% | 0.30 | 0.62% |
| 2026-05-14 | 42.39 | 42.73 | 41.88 | 42.08 | -0.75% | 0.35 | 0.72% |
| 2026-05-13 | 42.00 | 42.60 | 41.51 | 42.40 | +0.35% | 0.31 | 0.65% |
| 2026-05-12 | 43.51 | 43.74 | 42.00 | 42.25 | -2.27% | 0.37 | 0.76% |
| 2026-05-11 | 41.73 | 44.22 | 41.69 | 43.23 | +4.12% | 0.79 | 1.60% |
| 2026-05-08 | 41.06 | 41.75 | 40.86 | 41.52 | +0.83% | 0.31 | 0.67% |
| 2026-05-07 | 40.80 | 41.42 | 40.64 | 41.18 | +0.93% | 0.31 | 0.66% |
| 2026-05-06 | 40.22 | 41.40 | 40.22 | 40.80 | +2.03% | 0.43 | 0.91% |
| 2026-04-30 | 39.21 | 40.08 | 38.85 | 39.99 | +1.70% | 0.24 | 0.53% |
| 2026-04-29 | 38.53 | 39.51 | 38.38 | 39.32 | +1.34% | 0.24 | 0.53% |
| 2026-04-28 | 40.25 | 40.26 | 38.40 | 38.80 | -2.02% | 0.38 | 0.85% |
| 2026-04-27 | 38.55 | 39.86 | 38.48 | 39.60 | +2.72% | 0.24 | 0.54% |
| 2026-04-24 | 38.30 | 39.00 | 37.76 | 38.55 | -0.28% | 0.18 | 0.40% |
| 2026-04-23 | 39.50 | 39.50 | 38.56 | 38.66 | -2.47% | 0.17 | 0.39% |