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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.74 | 29.21 | 28.71 | 29.02 | +0.96% | 0.70 | 1.81% |
| 2025-08-18 | 28.61 | 28.90 | 28.59 | 28.74 | +0.48% | 0.69 | 1.81% |
| 2025-08-15 | 28.49 | 28.72 | 28.44 | 28.61 | +0.62% | 0.51 | 1.34% |
| 2025-08-14 | 29.27 | 29.42 | 28.41 | 28.43 | -2.36% | 0.83 | 2.17% |
| 2025-08-13 | 29.36 | 29.37 | 28.94 | 29.12 | -0.44% | 0.62 | 1.60% |
| 2025-08-12 | 29.41 | 29.58 | 29.18 | 29.25 | -0.53% | 0.65 | 1.66% |
| 2025-08-11 | 28.92 | 29.45 | 28.73 | 29.40 | +1.80% | 0.80 | 2.07% |
| 2025-08-08 | 29.41 | 29.44 | 28.88 | 28.88 | -1.70% | 0.70 | 2.20% |
| 2025-08-07 | 29.07 | 29.40 | 28.96 | 29.38 | +1.05% | 0.74 | 2.31% |
| 2025-08-06 | 29.11 | 29.17 | 28.87 | 29.08 | -0.24% | 0.48 | 1.52% |
| 2025-08-05 | 29.12 | 29.31 | 29.03 | 29.15 | +0.17% | 0.49 | 1.54% |
| 2025-08-04 | 28.63 | 29.12 | 28.60 | 29.10 | +1.13% | 0.46 | 1.46% |
| 2025-08-01 | 28.57 | 28.89 | 28.57 | 28.77 | +0.72% | 0.44 | 1.39% |
| 2025-07-31 | 29.27 | 29.28 | 28.55 | 28.57 | -2.22% | 0.76 | 2.40% |
| 2025-07-30 | 29.40 | 29.56 | 28.98 | 29.22 | -0.83% | 0.65 | 2.01% |
| 2025-07-29 | 29.83 | 29.83 | 29.09 | 29.46 | -1.12% | 0.87 | 2.69% |
| 2025-07-28 | 29.45 | 29.81 | 29.39 | 29.80 | +1.44% | 0.79 | 2.44% |
| 2025-07-25 | 29.35 | 29.92 | 29.17 | 29.37 | +0.07% | 0.76 | 2.36% |
| 2025-07-24 | 29.07 | 29.41 | 28.97 | 29.35 | +0.84% | 0.54 | 1.69% |
| 2025-07-23 | 29.56 | 29.65 | 29.02 | 29.11 | -2.08% | 0.95 | 2.95% |