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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 45.30 | 45.30 | 43.45 | 43.74 | -2.71% | 0.36 | 1.59% |
| 2025-11-19 | 46.99 | 46.99 | 44.83 | 44.96 | -3.25% | 0.30 | 1.29% |
| 2025-11-18 | 45.91 | 46.91 | 45.66 | 46.47 | +0.69% | 0.25 | 1.07% |
| 2025-11-17 | 45.32 | 46.32 | 45.12 | 46.15 | +1.03% | 0.41 | 1.75% |
| 2025-11-14 | 44.50 | 46.30 | 44.27 | 45.68 | +1.71% | 0.43 | 1.86% |
| 2025-11-13 | 44.30 | 45.55 | 44.30 | 44.91 | +0.94% | 0.25 | 1.10% |
| 2025-11-12 | 44.51 | 45.15 | 44.15 | 44.49 | -0.47% | 0.29 | 1.27% |
| 2025-11-11 | 45.31 | 45.69 | 44.34 | 44.70 | -1.32% | 0.39 | 1.71% |
| 2025-11-10 | 46.06 | 46.65 | 44.99 | 45.30 | -1.74% | 0.44 | 1.90% |
| 2025-11-07 | 46.51 | 46.96 | 46.08 | 46.10 | -1.79% | 0.46 | 1.94% |
| 2025-11-06 | 46.76 | 47.19 | 45.86 | 46.94 | +0.73% | 0.50 | 2.10% |
| 2025-11-05 | 46.51 | 47.24 | 46.41 | 46.60 | -1.35% | 0.37 | 1.57% |
| 2025-11-04 | 47.93 | 48.17 | 46.85 | 47.24 | -1.75% | 0.43 | 1.79% |
| 2025-11-03 | 49.33 | 49.34 | 47.12 | 48.08 | -2.87% | 0.88 | 3.58% |
| 2025-10-31 | 47.81 | 51.37 | 47.75 | 49.50 | +1.52% | 1.01 | 3.99% |
| 2025-10-30 | 47.70 | 49.88 | 46.35 | 48.76 | +1.46% | 1.17 | 4.75% |
| 2025-10-29 | 48.81 | 50.79 | 47.85 | 48.06 | -2.28% | 1.41 | 5.63% |
| 2025-10-28 | 52.56 | 52.56 | 49.00 | 49.18 | -6.43% | 1.64 | 6.40% |
| 2025-10-27 | 51.99 | 52.88 | 51.25 | 52.56 | +0.25% | 0.80 | 3.02% |
| 2025-10-24 | 54.00 | 54.67 | 52.25 | 52.43 | -1.35% | 1.35 | 5.00% |