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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 50.78 | 53.28 | 50.06 | 53.15 | +5.86% | 1.37 | 5.15% |
| 2025-10-22 | 50.06 | 50.80 | 49.30 | 50.21 | -0.06% | 0.50 | 1.97% |
| 2025-10-21 | 49.02 | 52.05 | 49.02 | 50.24 | +1.91% | 0.59 | 2.30% |
| 2025-10-20 | 49.27 | 49.75 | 48.30 | 49.30 | +2.07% | 0.50 | 2.01% |
| 2025-10-17 | 50.95 | 51.00 | 48.26 | 48.30 | -5.18% | 0.53 | 2.10% |
| 2025-10-16 | 51.54 | 52.50 | 50.49 | 50.94 | -2.21% | 0.63 | 2.41% |
| 2025-10-15 | 50.00 | 53.00 | 48.54 | 52.09 | +2.14% | 1.05 | 4.02% |
| 2025-10-14 | 50.20 | 52.57 | 49.22 | 51.00 | +1.41% | 1.09 | 4.18% |
| 2025-10-13 | 47.33 | 51.68 | 47.33 | 50.29 | -0.24% | 0.65 | 2.59% |
| 2025-10-10 | 52.07 | 52.68 | 50.40 | 50.41 | -4.24% | 0.66 | 2.51% |
| 2025-10-09 | 51.09 | 53.50 | 51.09 | 52.64 | +3.07% | 1.37 | 5.11% |
| 2025-09-30 | 48.95 | 51.50 | 48.70 | 51.07 | +4.82% | 1.19 | 4.61% |
| 2025-09-29 | 48.28 | 49.49 | 48.00 | 48.72 | +1.02% | 0.47 | 1.91% |
| 2025-09-26 | 49.55 | 50.55 | 48.23 | 48.23 | -2.80% | 0.64 | 2.54% |
| 2025-09-25 | 47.89 | 50.18 | 47.73 | 49.62 | +3.72% | 0.98 | 3.90% |
| 2025-09-24 | 46.93 | 47.95 | 46.51 | 47.84 | +1.94% | 0.42 | 1.72% |
| 2025-09-23 | 48.27 | 48.27 | 45.61 | 46.93 | -2.92% | 0.76 | 3.20% |
| 2025-09-22 | 47.70 | 48.71 | 47.60 | 48.34 | +1.70% | 0.44 | 1.81% |
| 2025-09-19 | 49.32 | 49.94 | 47.53 | 47.53 | -4.46% | 0.88 | 3.56% |
| 2025-09-18 | 50.58 | 52.30 | 49.61 | 49.75 | -0.88% | 1.14 | 4.40% |