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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.48 | 29.98 | 29.42 | 29.73 | +0.87% | 1.10 | 3.37% |
| 2025-07-21 | 29.31 | 29.61 | 29.31 | 29.47 | +0.33% | 0.56 | 1.73% |
| 2025-07-18 | 29.56 | 29.64 | 29.27 | 29.37 | -0.50% | 0.56 | 1.73% |
| 2025-07-17 | 29.02 | 29.61 | 29.02 | 29.52 | +1.28% | 0.64 | 1.99% |
| 2025-07-16 | 28.88 | 29.33 | 28.59 | 29.15 | +0.95% | 0.62 | 1.94% |
| 2025-07-15 | 29.51 | 29.56 | 28.72 | 28.87 | -2.62% | 0.88 | 2.77% |
| 2025-07-14 | 29.34 | 29.73 | 29.27 | 29.65 | +0.70% | 0.61 | 1.88% |
| 2025-07-11 | 29.14 | 29.51 | 28.99 | 29.44 | -1.09% | 1.23 | 3.83% |
| 2025-07-10 | 29.93 | 30.18 | 29.65 | 29.77 | -0.66% | 0.81 | 2.47% |
| 2025-07-09 | 30.34 | 30.51 | 29.86 | 29.96 | -1.58% | 1.33 | 4.03% |
| 2025-07-08 | 30.36 | 30.59 | 30.13 | 30.44 | -0.48% | 1.28 | 3.85% |
| 2025-07-07 | 30.75 | 31.38 | 30.33 | 30.59 | +1.37% | 1.48 | 4.41% |
| 2025-07-04 | 30.82 | 31.10 | 30.08 | 30.18 | -1.32% | 2.09 | 6.26% |
| 2025-07-03 | 31.64 | 31.82 | 30.44 | 30.58 | -3.56% | 3.69 | 10.89% |
| 2025-07-02 | 28.52 | 34.07 | 28.51 | 31.71 | +10.28% | 5.52 | 15.85% |
| 2025-07-01 | 28.19 | 28.83 | 28.19 | 28.75 | +1.63% | 0.82 | 2.62% |
| 2025-06-30 | 28.17 | 28.47 | 28.04 | 28.29 | +0.70% | 0.62 | 1.99% |
| 2025-06-27 | 27.52 | 28.18 | 27.52 | 28.10 | +1.85% | 0.67 | 2.20% |
| 2025-06-26 | 27.89 | 28.04 | 27.56 | 27.59 | -1.30% | 0.61 | 2.02% |
| 2025-06-25 | 28.26 | 28.26 | 27.61 | 27.95 | -0.14% | 0.68 | 2.23% |