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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.37 | 27.37 | 26.83 | 26.84 | -1.25% | 0.24 | 0.67% |
| 2026-02-12 | 27.60 | 27.60 | 27.15 | 27.18 | -1.52% | 0.27 | 0.77% |
| 2026-02-11 | 27.61 | 27.77 | 27.52 | 27.60 | -0.29% | 0.29 | 0.79% |
| 2026-02-10 | 27.40 | 27.93 | 27.28 | 27.68 | +0.84% | 0.45 | 1.25% |
| 2026-02-09 | 27.48 | 27.54 | 27.27 | 27.45 | +0.84% | 0.28 | 0.80% |
| 2026-02-06 | 27.13 | 27.43 | 27.12 | 27.22 | +0.07% | 0.49 | 1.39% |
| 2026-02-05 | 27.14 | 27.55 | 27.01 | 27.20 | +0.07% | 0.36 | 1.02% |
| 2026-02-04 | 26.95 | 27.20 | 26.81 | 27.18 | +0.82% | 0.30 | 0.85% |
| 2026-02-03 | 27.11 | 27.28 | 26.73 | 26.96 | -0.15% | 0.45 | 1.27% |
| 2026-02-02 | 27.98 | 27.99 | 26.96 | 27.00 | -4.42% | 0.92 | 2.57% |
| 2026-01-30 | 27.58 | 29.18 | 27.51 | 28.25 | +2.43% | 1.55 | 4.19% |
| 2026-01-29 | 27.74 | 27.94 | 27.36 | 27.58 | -0.79% | 0.52 | 1.45% |
| 2026-01-28 | 27.60 | 28.06 | 27.51 | 27.80 | +0.36% | 0.41 | 1.14% |
| 2026-01-27 | 28.15 | 28.21 | 27.31 | 27.70 | -1.81% | 0.62 | 1.71% |
| 2026-01-26 | 27.75 | 28.39 | 27.55 | 28.21 | +1.66% | 0.95 | 2.60% |
| 2026-01-23 | 27.65 | 27.77 | 27.58 | 27.75 | +0.47% | 0.37 | 1.01% |
| 2026-01-22 | 27.69 | 27.69 | 27.50 | 27.62 | +0.18% | 0.33 | 0.93% |
| 2026-01-21 | 27.47 | 27.65 | 27.44 | 27.57 | +0.07% | 0.29 | 0.81% |
| 2026-01-20 | 27.61 | 27.73 | 27.43 | 27.55 | -0.18% | 0.37 | 1.02% |
| 2026-01-19 | 27.35 | 27.68 | 27.27 | 27.60 | +1.36% | 0.35 | 0.97% |