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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.71 | 27.78 | 27.39 | 27.41 | -1.34% | 0.36 | 0.98% |
| 2025-10-21 | 27.49 | 27.81 | 27.46 | 27.78 | +1.07% | 0.22 | 0.59% |
| 2025-10-20 | 27.41 | 27.59 | 27.27 | 27.49 | +0.65% | 0.23 | 0.63% |
| 2025-10-17 | 27.63 | 27.79 | 27.28 | 27.31 | -1.14% | 0.29 | 0.81% |
| 2025-10-16 | 27.93 | 28.04 | 27.63 | 27.63 | -1.40% | 0.25 | 0.66% |
| 2025-10-15 | 27.67 | 28.02 | 27.50 | 28.02 | +1.75% | 0.27 | 0.74% |
| 2025-10-14 | 27.89 | 27.94 | 27.50 | 27.54 | -0.88% | 0.33 | 0.90% |
| 2025-10-13 | 27.56 | 27.95 | 27.30 | 27.78 | -1.70% | 0.38 | 1.04% |
| 2025-10-10 | 28.21 | 28.58 | 28.18 | 28.26 | -0.28% | 0.25 | 0.66% |
| 2025-10-09 | 28.38 | 28.55 | 27.99 | 28.34 | -0.17% | 0.56 | 1.48% |
| 2025-09-30 | 28.75 | 28.75 | 28.36 | 28.39 | -0.69% | 0.37 | 0.97% |
| 2025-09-29 | 28.33 | 28.61 | 28.01 | 28.59 | +1.08% | 0.42 | 1.11% |
| 2025-09-26 | 27.98 | 28.36 | 27.61 | 28.28 | +1.05% | 0.48 | 1.29% |
| 2025-09-25 | 27.90 | 28.18 | 27.78 | 27.99 | -0.14% | 0.56 | 1.50% |
| 2025-09-24 | 27.70 | 28.07 | 27.52 | 28.03 | +0.63% | 0.36 | 0.97% |
| 2025-09-23 | 28.58 | 28.59 | 27.35 | 27.85 | -2.78% | 0.74 | 2.01% |
| 2025-09-22 | 28.77 | 28.93 | 28.44 | 28.65 | -0.31% | 0.51 | 1.36% |
| 2025-09-19 | 28.85 | 28.94 | 28.48 | 28.73 | -0.78% | 0.56 | 1.48% |
| 2025-09-18 | 29.41 | 29.66 | 28.77 | 28.96 | -1.86% | 1.06 | 2.74% |
| 2025-09-17 | 29.85 | 29.85 | 29.40 | 29.51 | -0.89% | 0.62 | 1.58% |