三元生物 sz.301206
26.15
+0.81%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.95 | 26.38 | 25.74 | 26.15 | +0.81% | 0.24 | 0.71% |
| 2026-05-21 | 26.62 | 26.91 | 25.90 | 25.94 | -2.52% | 0.36 | 1.03% |
| 2026-05-20 | 26.70 | 26.70 | 26.25 | 26.61 | -0.41% | 0.24 | 0.70% |
| 2026-05-19 | 26.89 | 27.05 | 26.40 | 26.72 | -0.52% | 0.32 | 0.92% |
| 2026-05-18 | 26.91 | 27.20 | 26.63 | 26.86 | -0.33% | 0.36 | 1.02% |
| 2026-05-15 | 27.40 | 27.41 | 26.90 | 26.95 | -1.10% | 0.43 | 1.22% |
| 2026-05-14 | 27.48 | 27.69 | 27.16 | 27.25 | -0.76% | 0.35 | 0.97% |
| 2026-05-13 | 27.40 | 27.77 | 27.12 | 27.46 | +0.99% | 0.43 | 1.19% |
| 2026-05-12 | 27.33 | 27.61 | 26.95 | 27.19 | -0.95% | 0.36 | 1.01% |
| 2026-05-11 | 27.32 | 27.45 | 27.00 | 27.45 | +0.44% | 0.38 | 1.07% |
| 2026-05-08 | 27.24 | 27.36 | 27.10 | 27.33 | +0.37% | 0.46 | 1.28% |
| 2026-05-07 | 27.12 | 27.33 | 27.02 | 27.23 | +0.41% | 0.36 | 1.01% |
| 2026-05-06 | 27.28 | 27.39 | 27.10 | 27.12 | -0.40% | 0.44 | 1.23% |
| 2026-04-30 | 26.89 | 27.29 | 26.82 | 27.23 | +0.81% | 0.45 | 1.28% |
| 2026-04-29 | 26.33 | 27.11 | 26.24 | 27.01 | +3.49% | 0.62 | 1.78% |
| 2026-04-28 | 26.25 | 26.38 | 26.03 | 26.10 | -0.84% | 0.26 | 0.77% |
| 2026-04-27 | 25.92 | 26.38 | 25.72 | 26.32 | +1.54% | 0.36 | 1.06% |
| 2026-04-24 | 25.98 | 26.09 | 25.74 | 25.92 | -0.27% | 0.30 | 0.89% |
| 2026-04-23 | 26.16 | 26.27 | 25.86 | 25.99 | -0.61% | 0.21 | 0.61% |
| 2026-04-22 | 26.28 | 26.34 | 26.02 | 26.15 | -0.42% | 0.20 | 0.60% |