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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.18 | 28.37 | 27.72 | 27.90 | -0.98% | 0.44 | 1.20% |
| 2025-11-18 | 28.46 | 28.66 | 28.09 | 28.18 | -0.31% | 0.52 | 1.38% |
| 2025-11-17 | 28.35 | 28.53 | 28.01 | 28.26 | -0.38% | 0.57 | 1.53% |
| 2025-11-14 | 28.92 | 29.15 | 28.37 | 28.37 | -1.93% | 0.90 | 2.35% |
| 2025-11-13 | 28.81 | 29.22 | 28.35 | 28.93 | +0.03% | 1.15 | 3.01% |
| 2025-11-12 | 29.13 | 29.52 | 28.63 | 28.92 | -1.67% | 1.51 | 3.93% |
| 2025-11-11 | 27.59 | 29.90 | 27.36 | 29.41 | +6.81% | 1.96 | 5.16% |
| 2025-11-10 | 27.28 | 27.56 | 27.11 | 27.54 | +1.34% | 0.44 | 1.20% |
| 2025-11-07 | 27.10 | 27.32 | 27.03 | 27.17 | +0.04% | 0.29 | 0.82% |
| 2025-11-06 | 27.08 | 27.22 | 26.91 | 27.16 | +0.62% | 0.30 | 0.83% |
| 2025-11-05 | 26.67 | 27.20 | 26.57 | 27.00 | +0.66% | 0.67 | 1.86% |
| 2025-11-04 | 27.13 | 27.23 | 26.71 | 26.82 | -1.44% | 0.39 | 1.09% |
| 2025-11-03 | 27.10 | 27.26 | 26.96 | 27.21 | +0.36% | 0.30 | 0.85% |
| 2025-10-31 | 26.83 | 27.12 | 26.74 | 27.11 | +1.54% | 0.32 | 0.90% |
| 2025-10-30 | 27.06 | 27.10 | 26.69 | 26.70 | -1.20% | 0.54 | 1.51% |
| 2025-10-29 | 27.27 | 27.27 | 26.90 | 27.03 | -1.08% | 0.46 | 1.27% |
| 2025-10-28 | 27.30 | 27.47 | 27.26 | 27.32 | -0.43% | 0.38 | 1.04% |
| 2025-10-27 | 27.33 | 27.50 | 27.20 | 27.44 | +0.50% | 0.38 | 1.06% |
| 2025-10-24 | 27.45 | 27.45 | 27.29 | 27.30 | -0.36% | 0.39 | 1.06% |
| 2025-10-23 | 27.43 | 27.52 | 27.08 | 27.40 | -0.04% | 0.32 | 0.90% |