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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 41.85 | 43.38 | 41.47 | 42.51 | +1.75% | 0.34 | 0.71% |
| 2025-12-17 | 42.60 | 42.60 | 40.65 | 41.78 | +0.02% | 0.27 | 0.59% |
| 2025-12-16 | 42.20 | 42.30 | 41.25 | 41.77 | -1.63% | 0.21 | 0.44% |
| 2025-12-15 | 43.10 | 43.33 | 42.25 | 42.46 | -1.60% | 0.22 | 0.45% |
| 2025-12-12 | 42.21 | 43.17 | 42.08 | 43.15 | +2.20% | 0.24 | 0.49% |
| 2025-12-11 | 42.19 | 42.97 | 42.10 | 42.22 | -0.68% | 0.25 | 0.51% |
| 2025-12-10 | 42.70 | 43.26 | 42.12 | 42.51 | -0.45% | 0.20 | 0.41% |
| 2025-12-09 | 43.45 | 43.93 | 42.67 | 42.70 | -2.18% | 0.21 | 0.42% |
| 2025-12-08 | 42.81 | 44.18 | 42.61 | 43.65 | +3.00% | 0.42 | 0.85% |
| 2025-12-05 | 41.88 | 42.47 | 41.17 | 42.38 | +1.58% | 0.20 | 0.41% |
| 2025-12-04 | 42.05 | 42.88 | 41.60 | 41.72 | -1.65% | 0.21 | 0.43% |
| 2025-12-03 | 42.93 | 43.33 | 41.85 | 42.42 | -1.19% | 0.32 | 0.67% |
| 2025-12-02 | 43.32 | 43.75 | 42.87 | 42.93 | -1.69% | 0.26 | 0.53% |
| 2025-12-01 | 45.21 | 45.38 | 43.21 | 43.67 | -3.47% | 0.70 | 3.11% |
| 2025-11-28 | 43.17 | 45.36 | 43.12 | 45.24 | +4.79% | 0.60 | 2.63% |
| 2025-11-27 | 42.79 | 43.99 | 42.30 | 43.17 | +1.43% | 0.30 | 1.34% |
| 2025-11-26 | 43.69 | 43.98 | 42.51 | 42.56 | -2.50% | 0.27 | 1.22% |
| 2025-11-25 | 43.76 | 43.87 | 42.98 | 43.65 | +1.80% | 0.22 | 1.00% |
| 2025-11-24 | 41.90 | 43.10 | 41.85 | 42.88 | +2.39% | 0.36 | 1.66% |
| 2025-11-21 | 43.04 | 44.35 | 41.87 | 41.88 | -4.25% | 0.46 | 2.13% |