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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 38.35 | 39.49 | 37.53 | 38.74 | +0.96% | 0.89 | 4.58% |
| 2025-06-24 | 37.88 | 38.59 | 37.50 | 38.37 | +1.51% | 0.83 | 4.34% |
| 2025-06-23 | 34.94 | 38.25 | 34.58 | 37.80 | +6.75% | 0.79 | 4.24% |
| 2025-06-20 | 36.01 | 36.98 | 35.31 | 35.41 | -3.62% | 0.56 | 3.09% |
| 2025-06-19 | 38.44 | 38.79 | 36.58 | 36.74 | -1.90% | 0.81 | 4.25% |
| 2025-06-18 | 38.40 | 38.84 | 37.07 | 37.45 | -3.23% | 0.78 | 4.11% |
| 2025-06-17 | 37.60 | 39.56 | 36.80 | 38.70 | +2.38% | 1.27 | 6.55% |
| 2025-06-16 | 36.16 | 38.60 | 35.98 | 37.80 | +4.54% | 1.08 | 5.66% |
| 2025-06-13 | 39.49 | 39.49 | 35.97 | 36.16 | -6.22% | 1.25 | 6.61% |
| 2025-06-12 | 34.02 | 38.58 | 33.81 | 38.56 | +13.08% | 1.70 | 9.02% |
| 2025-06-11 | 34.63 | 34.94 | 33.90 | 34.10 | -0.87% | 0.28 | 1.62% |
| 2025-06-10 | 35.73 | 35.75 | 34.17 | 34.40 | -3.32% | 0.32 | 1.82% |
| 2025-06-09 | 35.88 | 36.02 | 35.26 | 35.58 | -1.11% | 0.33 | 1.86% |
| 2025-06-06 | 36.07 | 36.49 | 35.76 | 35.98 | -1.05% | 0.28 | 1.52% |
| 2025-06-05 | 35.73 | 36.60 | 35.30 | 36.36 | +2.60% | 0.40 | 2.22% |
| 2025-06-04 | 35.00 | 36.05 | 34.44 | 35.44 | +1.37% | 0.31 | 1.75% |
| 2025-06-03 | 35.33 | 36.36 | 34.93 | 34.96 | +0.46% | 0.45 | 2.52% |
| 2025-05-30 | 35.39 | 35.65 | 34.49 | 34.80 | -2.46% | 0.31 | 1.77% |
| 2025-05-29 | 34.01 | 35.91 | 33.80 | 35.68 | +4.53% | 0.66 | 3.70% |
| 2025-05-28 | 32.50 | 34.69 | 32.50 | 34.13 | +4.90% | 0.54 | 3.14% |