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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.28 | 28.45 | 27.13 | 28.40 | +3.28% | 1.70 | 5.38% |
| 2025-05-23 | 28.13 | 28.67 | 27.34 | 27.50 | -2.89% | 2.08 | 6.58% |
| 2025-05-22 | 30.14 | 30.21 | 28.18 | 28.32 | -7.37% | 3.35 | 10.18% |
| 2025-05-21 | 28.81 | 31.84 | 28.61 | 30.57 | +5.07% | 4.20 | 12.33% |
| 2025-05-20 | 28.79 | 29.60 | 28.23 | 29.10 | +0.36% | 3.31 | 10.14% |
| 2025-05-19 | 27.66 | 30.27 | 27.66 | 28.99 | +4.96% | 4.03 | 12.19% |
| 2025-05-16 | 27.05 | 28.01 | 26.65 | 27.62 | +0.87% | 2.30 | 7.43% |
| 2025-05-15 | 26.21 | 27.74 | 26.15 | 27.38 | +3.67% | 2.49 | 8.09% |
| 2025-05-14 | 26.43 | 26.62 | 26.18 | 26.41 | -0.64% | 0.86 | 2.88% |
| 2025-05-13 | 26.94 | 27.07 | 26.35 | 26.58 | -1.27% | 1.09 | 3.63% |
| 2025-05-12 | 27.12 | 27.17 | 26.63 | 26.93 | -1.46% | 1.60 | 5.27% |
| 2025-05-09 | 26.53 | 27.89 | 26.06 | 27.33 | +3.01% | 2.25 | 7.37% |
| 2025-05-08 | 26.43 | 26.59 | 26.06 | 26.53 | -0.43% | 1.22 | 4.07% |
| 2025-05-07 | 25.35 | 26.94 | 25.35 | 26.64 | +5.10% | 2.04 | 6.86% |
| 2025-05-06 | 24.77 | 25.37 | 24.68 | 25.35 | +2.89% | 1.10 | 3.86% |