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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 42.50 | 43.09 | 41.90 | 43.08 | +0.47% | 0.70 | 3.27% |
| 2025-08-19 | 42.47 | 43.88 | 42.46 | 42.88 | +0.54% | 0.85 | 3.92% |
| 2025-08-18 | 42.62 | 43.65 | 41.85 | 42.65 | 0.00% | 1.21 | 5.60% |
| 2025-08-15 | 41.55 | 43.00 | 41.07 | 42.65 | +1.84% | 1.14 | 5.37% |
| 2025-08-14 | 40.41 | 43.05 | 40.37 | 41.88 | +3.64% | 1.39 | 6.57% |
| 2025-08-13 | 40.25 | 40.54 | 40.02 | 40.41 | +0.47% | 0.39 | 1.93% |
| 2025-08-12 | 40.50 | 40.93 | 39.90 | 40.22 | -1.18% | 0.48 | 2.36% |
| 2025-08-11 | 39.49 | 41.30 | 39.39 | 40.70 | +3.04% | 0.83 | 4.09% |
| 2025-08-08 | 40.16 | 40.36 | 39.33 | 39.50 | -2.85% | 0.63 | 3.12% |
| 2025-08-07 | 40.27 | 41.09 | 40.09 | 40.66 | +0.15% | 0.48 | 2.32% |
| 2025-08-06 | 40.10 | 40.67 | 39.90 | 40.60 | +1.05% | 0.63 | 3.08% |
| 2025-08-05 | 40.20 | 40.44 | 39.51 | 40.18 | +0.02% | 0.49 | 2.43% |
| 2025-08-04 | 39.63 | 40.36 | 39.30 | 40.17 | +0.93% | 0.54 | 2.66% |
| 2025-08-01 | 42.00 | 42.00 | 39.68 | 39.80 | -4.00% | 1.13 | 5.58% |
| 2025-07-31 | 41.44 | 42.49 | 41.25 | 41.46 | -0.91% | 0.64 | 3.01% |
| 2025-07-30 | 44.30 | 44.33 | 41.46 | 41.84 | -4.67% | 1.04 | 4.87% |
| 2025-07-29 | 41.18 | 44.55 | 40.60 | 43.89 | +6.22% | 1.53 | 7.11% |
| 2025-07-28 | 40.61 | 41.59 | 40.24 | 41.32 | +1.40% | 0.55 | 2.64% |
| 2025-07-25 | 40.66 | 40.84 | 40.17 | 40.75 | -0.22% | 0.50 | 2.46% |
| 2025-07-24 | 40.60 | 41.09 | 40.60 | 40.84 | -0.10% | 0.52 | 2.50% |