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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.75 | 28.08 | 27.67 | 27.99 | +0.92% | 0.67 | 2.20% |
| 2025-06-23 | 27.27 | 27.74 | 26.78 | 27.73 | +1.69% | 0.57 | 1.89% |
| 2025-06-20 | 27.20 | 27.65 | 27.20 | 27.27 | -0.36% | 0.38 | 1.25% |
| 2025-06-19 | 27.98 | 28.17 | 27.27 | 27.37 | -1.41% | 0.64 | 2.10% |
| 2025-06-18 | 27.98 | 28.17 | 27.65 | 27.76 | -1.43% | 0.58 | 1.92% |
| 2025-06-17 | 28.89 | 28.96 | 27.90 | 28.17 | -2.98% | 1.03 | 3.32% |
| 2025-06-16 | 28.77 | 29.25 | 28.64 | 29.03 | +0.14% | 0.86 | 2.72% |
| 2025-06-13 | 29.77 | 29.77 | 28.59 | 28.99 | -3.47% | 1.51 | 4.74% |
| 2025-06-12 | 29.76 | 30.24 | 29.46 | 30.03 | +0.46% | 1.43 | 4.39% |
| 2025-06-11 | 30.27 | 30.38 | 29.81 | 29.89 | -2.25% | 1.68 | 5.08% |
| 2025-06-10 | 29.10 | 30.59 | 28.72 | 30.58 | +4.22% | 2.94 | 9.05% |
| 2025-06-09 | 29.22 | 29.76 | 29.08 | 29.34 | +0.47% | 1.31 | 4.06% |
| 2025-06-06 | 29.46 | 29.66 | 28.78 | 29.21 | -1.33% | 1.52 | 4.74% |
| 2025-06-05 | 28.81 | 30.08 | 28.14 | 29.60 | +2.74% | 2.23 | 6.75% |
| 2025-06-04 | 28.91 | 28.93 | 28.46 | 28.81 | -0.43% | 1.32 | 4.06% |
| 2025-06-03 | 27.62 | 28.98 | 27.41 | 28.93 | +4.14% | 1.80 | 5.59% |
| 2025-05-30 | 28.05 | 28.20 | 27.46 | 27.78 | -1.08% | 1.15 | 3.66% |
| 2025-05-29 | 28.13 | 28.39 | 27.57 | 28.09 | -0.20% | 1.42 | 4.47% |
| 2025-05-28 | 29.20 | 29.33 | 28.07 | 28.14 | -3.58% | 2.04 | 6.33% |
| 2025-05-27 | 28.40 | 30.12 | 28.24 | 29.19 | +2.78% | 2.62 | 7.88% |