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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.81 | 29.82 | 29.34 | 29.78 | -0.10% | 0.71 | 1.80% |
| 2025-09-15 | 30.17 | 30.37 | 29.74 | 29.81 | -1.17% | 0.94 | 2.36% |
| 2025-09-12 | 29.76 | 30.77 | 29.65 | 30.16 | +1.72% | 1.59 | 3.97% |
| 2025-09-11 | 29.60 | 29.66 | 29.07 | 29.65 | +0.10% | 0.86 | 2.20% |
| 2025-09-10 | 29.37 | 29.64 | 29.22 | 29.62 | +0.43% | 0.65 | 1.66% |
| 2025-09-09 | 29.76 | 30.02 | 29.38 | 29.49 | -1.44% | 0.84 | 2.15% |
| 2025-09-08 | 29.82 | 29.93 | 29.54 | 29.92 | +1.16% | 0.88 | 2.23% |
| 2025-09-05 | 29.29 | 29.65 | 28.85 | 29.58 | +0.67% | 0.83 | 2.12% |
| 2025-09-04 | 28.69 | 29.73 | 28.58 | 29.38 | +2.29% | 1.06 | 2.73% |
| 2025-09-03 | 29.64 | 30.10 | 28.60 | 28.72 | -2.99% | 0.90 | 2.31% |
| 2025-09-02 | 30.34 | 30.34 | 29.38 | 29.61 | -2.40% | 0.97 | 2.46% |
| 2025-09-01 | 30.10 | 30.54 | 29.72 | 30.34 | +0.72% | 1.28 | 3.18% |
| 2025-08-29 | 28.95 | 30.44 | 28.95 | 30.12 | +4.07% | 1.77 | 4.47% |
| 2025-08-28 | 29.43 | 29.56 | 28.38 | 28.94 | -1.67% | 1.36 | 3.53% |
| 2025-08-27 | 30.19 | 30.31 | 29.43 | 29.43 | -2.19% | 1.29 | 3.25% |
| 2025-08-26 | 30.32 | 30.41 | 30.02 | 30.09 | -0.42% | 1.24 | 3.09% |
| 2025-08-25 | 29.71 | 30.22 | 29.56 | 30.22 | +1.75% | 1.62 | 4.10% |
| 2025-08-22 | 30.04 | 30.04 | 29.54 | 29.70 | -1.14% | 1.16 | 2.95% |
| 2025-08-21 | 29.22 | 30.21 | 29.22 | 30.04 | +2.93% | 2.19 | 5.53% |
| 2025-08-20 | 28.95 | 29.19 | 28.80 | 29.19 | +0.58% | 0.76 | 1.96% |