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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.69 | 25.89 | 24.50 | 24.69 | -4.86% | 0.52 | 1.60% |
| 2026-03-20 | 26.60 | 26.63 | 25.95 | 25.95 | -1.93% | 0.32 | 0.93% |
| 2026-03-19 | 27.05 | 27.08 | 26.38 | 26.46 | -2.83% | 0.44 | 1.28% |
| 2026-03-18 | 27.07 | 27.24 | 26.85 | 27.23 | +0.55% | 0.33 | 0.94% |
| 2026-03-17 | 27.78 | 27.94 | 27.06 | 27.08 | -2.45% | 0.51 | 1.41% |
| 2026-03-16 | 27.45 | 27.80 | 27.39 | 27.76 | +1.06% | 0.41 | 1.12% |
| 2026-03-13 | 27.57 | 27.83 | 27.39 | 27.47 | -0.40% | 0.53 | 1.48% |
| 2026-03-12 | 27.45 | 27.72 | 27.20 | 27.58 | +0.55% | 0.43 | 1.20% |
| 2026-03-11 | 27.46 | 27.51 | 27.32 | 27.43 | -0.07% | 0.27 | 0.77% |
| 2026-03-10 | 27.28 | 27.49 | 27.11 | 27.45 | +1.29% | 0.34 | 0.97% |
| 2026-03-09 | 27.12 | 27.49 | 27.05 | 27.10 | -0.99% | 0.43 | 1.22% |
| 2026-03-06 | 26.57 | 27.46 | 26.55 | 27.37 | +2.51% | 0.57 | 1.61% |
| 2026-03-05 | 27.13 | 27.13 | 26.58 | 26.70 | -0.63% | 0.52 | 1.50% |
| 2026-03-04 | 26.80 | 27.32 | 26.50 | 26.87 | -2.04% | 0.75 | 2.14% |
| 2026-03-03 | 28.17 | 28.49 | 27.42 | 27.43 | -2.90% | 0.92 | 2.52% |
| 2026-03-02 | 28.01 | 28.41 | 27.73 | 28.25 | -1.05% | 1.16 | 3.17% |
| 2026-02-27 | 28.97 | 28.98 | 28.30 | 28.55 | -4.07% | 1.97 | 5.30% |
| 2026-02-26 | 27.74 | 30.48 | 27.45 | 29.76 | +7.83% | 2.89 | 7.56% |
| 2026-02-25 | 27.38 | 27.78 | 27.28 | 27.60 | +0.91% | 0.34 | 0.93% |
| 2026-02-24 | 27.08 | 27.37 | 27.00 | 27.35 | +1.90% | 0.24 | 0.68% |