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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 32.00 | 32.86 | 31.47 | 32.54 | +2.19% | 0.24 | 1.48% |
| 2025-05-26 | 32.42 | 32.46 | 31.43 | 31.84 | +0.13% | 0.20 | 1.25% |
| 2025-05-23 | 32.90 | 33.07 | 31.40 | 31.80 | -0.72% | 0.27 | 1.64% |
| 2025-05-22 | 32.07 | 33.59 | 31.86 | 32.03 | -0.09% | 0.30 | 1.80% |
| 2025-05-21 | 32.87 | 32.93 | 31.99 | 32.06 | -2.49% | 0.16 | 0.98% |
| 2025-05-20 | 32.51 | 33.12 | 32.21 | 32.88 | +0.95% | 0.11 | 0.65% |
| 2025-05-19 | 32.38 | 32.82 | 32.20 | 32.57 | +0.49% | 0.11 | 0.69% |
| 2025-05-16 | 32.41 | 32.98 | 32.25 | 32.41 | -0.28% | 0.14 | 0.85% |
| 2025-05-15 | 33.04 | 33.04 | 32.28 | 32.50 | -1.21% | 0.13 | 0.79% |
| 2025-05-14 | 33.29 | 33.35 | 32.70 | 32.90 | -0.42% | 0.16 | 0.95% |
| 2025-05-13 | 33.95 | 33.99 | 32.92 | 33.04 | -1.92% | 0.20 | 1.17% |
| 2025-05-12 | 33.62 | 34.17 | 33.52 | 33.68 | +1.11% | 0.16 | 0.92% |
| 2025-05-09 | 33.89 | 33.89 | 33.19 | 33.31 | -2.02% | 0.16 | 0.92% |
| 2025-05-08 | 33.58 | 34.14 | 33.22 | 34.00 | +1.88% | 0.23 | 1.35% |
| 2025-05-07 | 34.05 | 34.47 | 33.08 | 33.37 | -0.74% | 0.26 | 1.52% |
| 2025-05-06 | 32.40 | 33.69 | 32.40 | 33.62 | +3.47% | 0.31 | 1.82% |