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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.36 | 26.50 | 26.21 | 26.26 | -0.49% | 0.20 | 0.57% |
| 2026-04-20 | 26.28 | 26.48 | 26.18 | 26.39 | +0.42% | 0.24 | 0.71% |
| 2026-04-17 | 26.68 | 26.71 | 26.28 | 26.28 | -1.31% | 0.26 | 0.75% |
| 2026-04-16 | 26.76 | 26.79 | 26.53 | 26.63 | -0.11% | 0.22 | 0.64% |
| 2026-04-15 | 26.80 | 26.86 | 26.53 | 26.66 | +0.19% | 0.24 | 0.68% |
| 2026-04-14 | 26.70 | 26.72 | 26.45 | 26.61 | +0.11% | 0.16 | 0.45% |
| 2026-04-13 | 26.50 | 26.66 | 26.36 | 26.58 | +0.11% | 0.19 | 0.55% |
| 2026-04-10 | 26.50 | 26.76 | 26.32 | 26.55 | +0.95% | 0.27 | 0.78% |
| 2026-04-09 | 26.45 | 26.65 | 26.14 | 26.30 | -1.35% | 0.33 | 0.97% |
| 2026-04-08 | 26.43 | 26.78 | 26.34 | 26.66 | +1.29% | 0.35 | 1.02% |
| 2026-04-07 | 25.60 | 26.37 | 25.60 | 26.32 | +2.89% | 0.27 | 0.78% |
| 2026-04-03 | 26.70 | 26.70 | 25.57 | 25.58 | -3.80% | 0.32 | 0.95% |
| 2026-04-02 | 26.35 | 26.81 | 26.25 | 26.59 | +0.91% | 0.50 | 1.45% |
| 2026-04-01 | 26.12 | 26.37 | 26.00 | 26.35 | +1.86% | 0.20 | 0.58% |
| 2026-03-31 | 26.15 | 26.29 | 25.82 | 25.87 | -1.07% | 0.19 | 0.56% |
| 2026-03-30 | 25.49 | 26.24 | 25.46 | 26.15 | +1.40% | 0.29 | 0.87% |
| 2026-03-27 | 25.17 | 25.80 | 25.02 | 25.79 | +2.14% | 0.20 | 0.61% |
| 2026-03-26 | 25.52 | 25.69 | 25.18 | 25.25 | -1.06% | 0.16 | 0.47% |
| 2026-03-25 | 25.24 | 25.52 | 25.20 | 25.52 | +1.59% | 0.22 | 0.67% |
| 2026-03-24 | 25.12 | 25.20 | 24.72 | 25.12 | +1.74% | 0.23 | 0.70% |