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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.91 | 39.91 | 38.89 | 39.64 | +0.41% | 0.20 | 0.44% |
| 2026-04-21 | 39.94 | 40.14 | 39.12 | 39.48 | -1.05% | 0.23 | 0.51% |
| 2026-04-20 | 40.10 | 40.10 | 39.71 | 39.90 | +0.15% | 0.18 | 0.38% |
| 2026-04-17 | 39.63 | 39.97 | 39.38 | 39.84 | +0.33% | 0.17 | 0.37% |
| 2026-04-16 | 39.51 | 39.89 | 39.38 | 39.71 | +0.63% | 0.23 | 0.51% |
| 2026-04-15 | 39.94 | 39.98 | 39.22 | 39.46 | +0.25% | 0.22 | 0.49% |
| 2026-04-14 | 39.06 | 39.67 | 38.71 | 39.36 | +1.52% | 0.20 | 0.44% |
| 2026-04-13 | 38.56 | 38.99 | 38.35 | 38.77 | -0.31% | 0.26 | 0.59% |
| 2026-04-10 | 38.14 | 39.42 | 38.03 | 38.89 | +1.94% | 0.35 | 0.79% |
| 2026-04-09 | 38.60 | 38.68 | 37.87 | 38.15 | -2.13% | 0.19 | 0.44% |
| 2026-04-08 | 37.50 | 38.98 | 37.50 | 38.98 | +5.38% | 0.28 | 0.63% |
| 2026-04-07 | 36.60 | 37.43 | 36.60 | 36.99 | +0.35% | 0.13 | 0.30% |
| 2026-04-03 | 36.97 | 37.94 | 36.64 | 36.86 | -1.02% | 0.15 | 0.35% |
| 2026-04-02 | 37.84 | 38.67 | 36.89 | 37.24 | -2.44% | 0.24 | 0.55% |
| 2026-04-01 | 38.32 | 38.50 | 37.69 | 38.17 | +2.14% | 0.33 | 0.75% |
| 2026-03-31 | 37.83 | 38.80 | 37.35 | 37.37 | -2.15% | 0.17 | 0.40% |
| 2026-03-30 | 38.29 | 38.57 | 37.55 | 38.19 | -0.26% | 0.25 | 0.57% |
| 2026-03-27 | 37.22 | 38.42 | 37.22 | 38.29 | +1.65% | 0.13 | 0.30% |
| 2026-03-26 | 38.43 | 38.90 | 37.49 | 37.67 | -2.59% | 0.20 | 0.47% |
| 2026-03-25 | 38.75 | 39.26 | 38.07 | 38.67 | +1.07% | 0.19 | 0.43% |