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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 49.61 | 50.36 | 48.98 | 50.19 | +0.74% | 0.72 | 2.82% |
| 2025-09-16 | 49.39 | 50.66 | 48.36 | 49.82 | +1.24% | 0.84 | 3.34% |
| 2025-09-15 | 49.30 | 50.41 | 47.98 | 49.21 | +0.12% | 0.91 | 3.65% |
| 2025-09-12 | 49.33 | 50.43 | 48.00 | 49.15 | -0.95% | 0.91 | 3.64% |
| 2025-09-11 | 47.99 | 50.00 | 47.56 | 49.62 | +2.67% | 0.82 | 3.28% |
| 2025-09-10 | 49.28 | 50.00 | 48.31 | 48.33 | -1.79% | 0.55 | 2.22% |
| 2025-09-09 | 50.67 | 50.67 | 48.15 | 49.21 | -3.23% | 0.83 | 3.29% |
| 2025-09-08 | 49.49 | 51.48 | 48.80 | 50.85 | +2.81% | 1.06 | 4.13% |
| 2025-09-05 | 47.54 | 49.56 | 47.54 | 49.46 | +1.96% | 0.77 | 3.13% |
| 2025-09-04 | 50.25 | 50.45 | 47.47 | 48.51 | -2.43% | 1.29 | 5.21% |
| 2025-09-03 | 50.94 | 51.99 | 49.66 | 49.72 | -5.31% | 1.56 | 6.11% |
| 2025-09-02 | 57.00 | 57.99 | 52.42 | 52.51 | -2.31% | 2.58 | 9.17% |
| 2025-09-01 | 52.60 | 53.99 | 52.30 | 53.75 | +3.60% | 2.02 | 7.51% |
| 2025-08-29 | 53.66 | 54.09 | 51.55 | 51.88 | -3.30% | 1.45 | 5.50% |
| 2025-08-28 | 52.16 | 54.51 | 50.85 | 53.65 | +2.86% | 2.25 | 8.37% |
| 2025-08-27 | 54.52 | 54.52 | 51.93 | 52.16 | -4.82% | 2.59 | 9.65% |
| 2025-08-26 | 56.12 | 56.18 | 53.68 | 54.80 | -6.00% | 3.30 | 11.91% |
| 2025-08-25 | 53.01 | 59.45 | 52.59 | 58.30 | +6.35% | 6.10 | 22.06% |
| 2025-08-22 | 50.20 | 59.50 | 49.00 | 54.82 | +6.03% | 6.40 | 23.27% |
| 2025-08-21 | 44.36 | 51.70 | 44.36 | 51.70 | +20.01% | 2.55 | 10.07% |