三美股份
SH603379 前复权 MAIN
49.12
+0.08
(+0.16%)
今开
49.21
最高
50.00
最低
48.80
昨收
49.04
振幅
2.45%
成交量
271.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
49.84
MA10
50.67
MA20
53.73
MA60
58.72
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 49.21 | 50.00 | 48.80 | 49.12 | 271万 |
| 2 | 2026-09-29 | 50.00 | 50.23 | 48.16 | 49.04 | 632万 |
| 3 | 2026-09-28 | 50.03 | 50.30 | 49.25 | 49.70 | 506万 |
| 4 | 2026-09-24 | 51.34 | 51.76 | 50.01 | 50.03 | 569万 |
| 5 | 2026-09-23 | 51.99 | 51.99 | 50.08 | 51.31 | 634万 |
| 6 | 2026-09-22 | 51.86 | 52.58 | 51.17 | 51.76 | 614万 |
| 7 | 2026-09-21 | 51.15 | 52.17 | 50.60 | 51.71 | 699万 |
| 8 | 2026-09-18 | 51.45 | 51.70 | 50.91 | 51.14 | 651万 |
| 9 | 2026-09-17 | 51.68 | 52.75 | 51.12 | 51.18 | 554万 |
| 10 | 2026-09-16 | 53.07 | 53.35 | 51.54 | 51.68 | 864万 |
| 11 | 2026-09-15 | 53.60 | 54.47 | 52.92 | 53.00 | 485万 |
| 12 | 2026-09-14 | 52.86 | 53.86 | 52.65 | 53.62 | 370万 |