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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.40 | 27.40 | 27.05 | 27.23 | -0.26% | 0.30 | 0.86% |
| 2026-01-15 | 27.16 | 27.62 | 27.02 | 27.30 | +0.52% | 0.40 | 1.12% |
| 2026-01-14 | 27.13 | 27.45 | 26.85 | 27.16 | 0.00% | 0.61 | 1.71% |
| 2026-01-13 | 27.51 | 27.70 | 27.14 | 27.16 | -0.98% | 0.51 | 1.44% |
| 2026-01-12 | 27.25 | 27.46 | 27.16 | 27.43 | +0.55% | 0.51 | 1.44% |
| 2026-01-09 | 27.01 | 27.30 | 27.01 | 27.28 | +0.52% | 0.27 | 0.76% |
| 2026-01-08 | 26.83 | 27.21 | 26.83 | 27.14 | +0.82% | 0.30 | 0.85% |
| 2026-01-07 | 26.80 | 27.06 | 26.69 | 26.92 | +0.11% | 0.33 | 0.94% |
| 2026-01-06 | 26.66 | 26.98 | 26.61 | 26.89 | +0.90% | 0.37 | 1.05% |
| 2026-01-05 | 26.29 | 26.66 | 26.20 | 26.65 | +1.37% | 0.24 | 0.68% |
| 2025-12-31 | 26.38 | 26.45 | 26.18 | 26.29 | -0.42% | 0.19 | 0.55% |
| 2025-12-30 | 26.71 | 26.71 | 26.39 | 26.40 | -1.53% | 0.39 | 1.14% |
| 2025-12-29 | 26.58 | 26.81 | 26.40 | 26.81 | +1.37% | 0.35 | 0.98% |
| 2025-12-26 | 26.75 | 26.75 | 26.39 | 26.45 | -0.99% | 0.22 | 0.63% |
| 2025-12-25 | 26.41 | 26.76 | 26.41 | 26.71 | +0.78% | 0.25 | 0.72% |
| 2025-12-24 | 26.32 | 26.60 | 26.26 | 26.51 | +0.71% | 0.17 | 0.48% |
| 2025-12-23 | 26.37 | 26.45 | 26.21 | 26.32 | -0.04% | 0.21 | 0.60% |
| 2025-12-22 | 26.55 | 26.60 | 26.33 | 26.33 | -0.45% | 0.17 | 0.49% |
| 2025-12-19 | 26.17 | 26.50 | 26.15 | 26.45 | +0.86% | 0.18 | 0.50% |
| 2025-12-18 | 25.99 | 26.42 | 25.98 | 26.22 | +0.53% | 0.19 | 0.56% |