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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 40.40 | 41.32 | 39.80 | 40.88 | +0.64% | 0.72 | 3.48% |
| 2025-07-22 | 41.35 | 41.57 | 40.27 | 40.62 | -2.54% | 0.93 | 4.54% |
| 2025-07-21 | 41.61 | 42.40 | 41.21 | 41.68 | -0.29% | 0.96 | 4.56% |
| 2025-07-18 | 44.10 | 44.30 | 41.80 | 41.80 | -5.66% | 1.68 | 7.81% |
| 2025-07-17 | 45.36 | 46.39 | 44.07 | 44.31 | -1.64% | 1.60 | 7.01% |
| 2025-07-16 | 43.69 | 46.16 | 42.61 | 45.05 | +3.52% | 2.13 | 9.47% |
| 2025-07-15 | 42.94 | 44.78 | 42.58 | 43.52 | -0.55% | 1.64 | 7.43% |
| 2025-07-14 | 43.86 | 45.44 | 42.33 | 43.76 | +6.71% | 2.54 | 11.41% |
| 2025-07-11 | 40.00 | 41.58 | 39.80 | 41.01 | +3.46% | 1.30 | 6.32% |
| 2025-07-10 | 41.19 | 41.30 | 39.45 | 39.64 | -4.92% | 1.10 | 5.40% |
| 2025-07-09 | 40.75 | 42.60 | 39.68 | 41.69 | +2.31% | 1.25 | 5.99% |
| 2025-07-08 | 40.90 | 41.55 | 40.56 | 40.75 | -0.83% | 0.86 | 4.17% |
| 2025-07-07 | 40.01 | 42.43 | 40.01 | 41.09 | +0.96% | 1.33 | 6.36% |
| 2025-07-04 | 39.80 | 41.77 | 38.56 | 40.70 | +3.22% | 1.64 | 8.09% |
| 2025-07-03 | 39.77 | 40.14 | 38.28 | 39.43 | -4.06% | 1.63 | 8.30% |
| 2025-07-02 | 42.99 | 44.18 | 41.05 | 41.10 | -3.90% | 1.71 | 8.00% |
| 2025-07-01 | 45.68 | 45.68 | 42.17 | 42.77 | +5.14% | 2.76 | 12.45% |
| 2025-06-30 | 41.88 | 41.88 | 40.03 | 40.68 | -0.78% | 1.43 | 6.95% |
| 2025-06-27 | 41.00 | 43.89 | 40.49 | 41.00 | -0.51% | 2.05 | 9.62% |
| 2025-06-26 | 38.74 | 42.00 | 38.34 | 41.21 | +6.38% | 2.00 | 9.72% |