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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 37.88 | 38.29 | 36.58 | 38.26 | +5.25% | 0.25 | 0.58% |
| 2026-03-23 | 38.77 | 38.90 | 36.15 | 36.35 | -8.90% | 0.39 | 0.92% |
| 2026-03-20 | 41.47 | 41.84 | 39.80 | 39.90 | -3.76% | 0.30 | 0.65% |
| 2026-03-19 | 41.70 | 42.33 | 41.31 | 41.46 | -1.31% | 0.29 | 0.60% |
| 2026-03-18 | 41.34 | 42.33 | 40.89 | 42.01 | +2.14% | 0.20 | 0.42% |
| 2026-03-17 | 42.54 | 42.54 | 40.90 | 41.13 | -3.31% | 0.35 | 0.73% |
| 2026-03-16 | 41.99 | 42.60 | 41.32 | 42.54 | +2.43% | 0.32 | 0.67% |
| 2026-03-13 | 42.78 | 42.78 | 41.45 | 41.53 | -3.31% | 0.32 | 0.67% |
| 2026-03-12 | 42.78 | 43.70 | 42.45 | 42.95 | +0.40% | 0.42 | 0.85% |
| 2026-03-11 | 43.34 | 44.28 | 42.55 | 42.78 | -0.74% | 0.37 | 0.74% |
| 2026-03-10 | 42.52 | 43.80 | 42.40 | 43.10 | +1.82% | 0.33 | 0.68% |
| 2026-03-09 | 41.61 | 42.56 | 41.20 | 42.33 | -0.26% | 0.37 | 0.77% |
| 2026-03-06 | 41.50 | 42.55 | 41.43 | 42.44 | +1.00% | 0.34 | 0.70% |
| 2026-03-05 | 41.00 | 42.80 | 40.93 | 42.02 | +4.63% | 0.63 | 1.32% |
| 2026-03-04 | 40.97 | 40.97 | 39.77 | 40.16 | -1.69% | 0.41 | 0.89% |
| 2026-03-03 | 43.36 | 43.49 | 40.82 | 40.85 | -5.31% | 0.53 | 1.10% |
| 2026-03-02 | 44.67 | 44.67 | 42.35 | 43.14 | -4.98% | 0.92 | 1.87% |
| 2026-02-27 | 44.58 | 45.77 | 44.20 | 45.40 | +2.58% | 0.41 | 0.79% |
| 2026-02-26 | 44.90 | 44.90 | 44.08 | 44.26 | -0.67% | 0.24 | 0.48% |
| 2026-02-25 | 43.93 | 44.87 | 43.93 | 44.56 | +1.09% | 0.20 | 0.40% |