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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.97 | 26.10 | 25.68 | 26.08 | +0.53% | 0.20 | 0.58% |
| 2025-12-16 | 26.35 | 26.44 | 25.85 | 25.95 | -1.53% | 0.25 | 0.72% |
| 2025-12-15 | 26.22 | 26.41 | 26.12 | 26.35 | +0.79% | 0.16 | 0.45% |
| 2025-12-12 | 26.27 | 26.37 | 26.06 | 26.14 | -0.08% | 0.21 | 0.61% |
| 2025-12-11 | 26.55 | 26.55 | 26.13 | 26.16 | -1.44% | 0.26 | 0.76% |
| 2025-12-10 | 26.54 | 26.75 | 26.32 | 26.54 | +0.37% | 0.32 | 0.90% |
| 2025-12-09 | 26.81 | 26.81 | 26.43 | 26.45 | -1.36% | 0.23 | 0.66% |
| 2025-12-08 | 26.79 | 26.88 | 26.60 | 26.81 | +0.63% | 0.24 | 0.67% |
| 2025-12-05 | 26.40 | 26.65 | 26.13 | 26.64 | +1.27% | 0.23 | 0.66% |
| 2025-12-04 | 26.98 | 26.99 | 26.29 | 26.31 | -2.23% | 0.35 | 0.99% |
| 2025-12-03 | 27.07 | 27.17 | 26.70 | 26.91 | -0.54% | 0.25 | 0.71% |
| 2025-12-02 | 27.33 | 27.33 | 26.89 | 27.06 | -0.58% | 0.22 | 0.61% |
| 2025-12-01 | 27.11 | 27.33 | 27.08 | 27.21 | +0.29% | 0.22 | 0.61% |
| 2025-11-28 | 27.05 | 27.27 | 26.85 | 27.13 | +0.11% | 0.28 | 0.79% |
| 2025-11-27 | 27.04 | 27.40 | 27.02 | 27.10 | -0.25% | 0.28 | 0.77% |
| 2025-11-26 | 26.99 | 27.89 | 26.85 | 27.17 | +1.13% | 0.43 | 1.19% |
| 2025-11-25 | 26.90 | 27.16 | 26.76 | 26.87 | +0.15% | 0.31 | 0.86% |
| 2025-11-24 | 26.56 | 27.01 | 26.56 | 26.83 | +1.15% | 0.29 | 0.82% |
| 2025-11-21 | 27.51 | 27.83 | 26.53 | 26.53 | -4.29% | 0.69 | 1.94% |
| 2025-11-20 | 28.04 | 28.23 | 27.67 | 27.71 | -0.67% | 0.36 | 0.98% |