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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 47.00 | 47.78 | 46.24 | 46.79 | -0.59% | 0.55 | 1.04% |
| 2026-01-16 | 48.11 | 48.11 | 46.50 | 47.07 | -1.88% | 0.77 | 1.43% |
| 2026-01-15 | 49.20 | 50.84 | 47.48 | 47.97 | -0.91% | 1.01 | 1.82% |
| 2026-01-14 | 48.00 | 49.67 | 47.76 | 48.41 | +1.19% | 1.07 | 1.93% |
| 2026-01-13 | 48.43 | 49.02 | 47.42 | 47.84 | -1.34% | 0.85 | 1.55% |
| 2026-01-12 | 46.93 | 48.85 | 46.57 | 48.49 | +4.28% | 1.05 | 1.93% |
| 2026-01-09 | 45.87 | 46.80 | 45.69 | 46.50 | +1.37% | 0.64 | 1.22% |
| 2026-01-08 | 45.80 | 46.29 | 45.38 | 45.87 | +0.20% | 0.42 | 0.80% |
| 2026-01-07 | 45.30 | 46.10 | 44.90 | 45.78 | +0.86% | 0.47 | 0.91% |
| 2026-01-06 | 45.61 | 45.86 | 44.77 | 45.39 | -0.46% | 0.47 | 0.90% |
| 2026-01-05 | 45.73 | 45.80 | 44.87 | 45.60 | -0.24% | 0.44 | 0.86% |
| 2025-12-31 | 44.71 | 46.06 | 44.65 | 45.71 | +1.76% | 0.57 | 1.11% |
| 2025-12-30 | 45.00 | 45.80 | 44.51 | 44.92 | +0.07% | 0.55 | 1.07% |
| 2025-12-29 | 43.80 | 45.77 | 43.50 | 44.89 | +2.49% | 0.62 | 1.21% |
| 2025-12-26 | 44.50 | 44.90 | 43.43 | 43.80 | -0.18% | 0.51 | 1.01% |
| 2025-12-25 | 43.57 | 44.26 | 42.60 | 43.88 | +2.07% | 0.33 | 0.66% |
| 2025-12-24 | 41.97 | 43.00 | 41.50 | 42.99 | +1.87% | 0.30 | 0.61% |
| 2025-12-23 | 43.80 | 44.30 | 42.20 | 42.20 | -1.52% | 0.35 | 0.71% |
| 2025-12-22 | 42.58 | 43.10 | 42.45 | 42.85 | +1.01% | 0.23 | 0.47% |
| 2025-12-19 | 42.68 | 42.98 | 42.24 | 42.42 | -0.21% | 0.22 | 0.46% |