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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 45.00 | 45.35 | 44.04 | 44.08 | -1.25% | 0.27 | 0.54% |
| 2026-02-13 | 44.00 | 45.85 | 44.00 | 44.64 | +1.02% | 0.32 | 0.61% |
| 2026-02-12 | 44.42 | 44.58 | 43.93 | 44.19 | -0.52% | 0.23 | 0.45% |
| 2026-02-11 | 44.06 | 44.96 | 43.79 | 44.42 | +1.07% | 0.28 | 0.56% |
| 2026-02-10 | 43.90 | 44.78 | 43.54 | 43.95 | +0.96% | 0.30 | 0.58% |
| 2026-02-09 | 42.70 | 43.77 | 42.46 | 43.53 | +3.87% | 0.40 | 0.80% |
| 2026-02-06 | 41.85 | 42.36 | 41.38 | 41.91 | -0.31% | 0.21 | 0.44% |
| 2026-02-05 | 41.85 | 42.35 | 41.85 | 42.04 | -0.33% | 0.20 | 0.42% |
| 2026-02-04 | 42.72 | 42.95 | 41.71 | 42.18 | -0.64% | 0.24 | 0.50% |
| 2026-02-03 | 41.80 | 42.62 | 41.67 | 42.45 | +2.04% | 0.27 | 0.56% |
| 2026-02-02 | 41.89 | 42.75 | 41.50 | 41.60 | -1.19% | 0.33 | 0.70% |
| 2026-01-30 | 42.25 | 42.53 | 41.60 | 42.10 | -0.21% | 0.34 | 0.72% |
| 2026-01-29 | 43.00 | 43.69 | 41.95 | 42.19 | -2.65% | 0.44 | 0.90% |
| 2026-01-28 | 42.41 | 44.40 | 42.41 | 43.34 | -0.76% | 0.32 | 0.64% |
| 2026-01-27 | 43.38 | 43.97 | 42.34 | 43.67 | +0.14% | 0.30 | 0.60% |
| 2026-01-26 | 45.86 | 46.44 | 43.00 | 43.61 | -5.11% | 0.62 | 1.23% |
| 2026-01-23 | 46.58 | 46.58 | 45.54 | 45.96 | -0.09% | 0.38 | 0.72% |
| 2026-01-22 | 45.35 | 46.45 | 45.35 | 46.00 | +0.41% | 0.27 | 0.52% |
| 2026-01-21 | 45.39 | 45.88 | 45.12 | 45.81 | +1.01% | 0.22 | 0.43% |
| 2026-01-20 | 46.30 | 47.11 | 45.07 | 45.35 | -3.08% | 0.47 | 0.90% |