三联锻造 sz.001282
20.59
-0.44%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.78 | 20.80 | 20.22 | 20.59 | -0.44% | 0.66 | 2.12% |
| 2026-05-22 | 20.71 | 20.85 | 20.28 | 20.68 | 0.00% | 0.69 | 4.26% |
| 2026-05-21 | 20.91 | 21.36 | 20.66 | 20.68 | -1.10% | 1.10 | 6.66% |
| 2026-05-20 | 20.96 | 21.01 | 20.28 | 20.91 | -1.23% | 0.78 | 4.84% |
| 2026-05-19 | 21.33 | 21.80 | 20.88 | 21.17 | -0.84% | 0.72 | 4.35% |
| 2026-05-18 | 21.15 | 21.44 | 20.95 | 21.35 | +0.47% | 0.73 | 4.37% |
| 2026-05-15 | 20.76 | 21.65 | 20.76 | 21.25 | +2.02% | 0.94 | 5.67% |
| 2026-05-14 | 21.73 | 21.82 | 20.83 | 20.83 | -3.96% | 1.02 | 6.18% |
| 2026-05-13 | 21.00 | 22.15 | 20.80 | 21.69 | +3.83% | 1.79 | 10.52% |
| 2026-05-12 | 21.34 | 21.34 | 20.78 | 20.89 | -2.11% | 0.63 | 3.87% |
| 2026-05-11 | 21.69 | 21.79 | 21.13 | 21.34 | -1.79% | 0.77 | 4.64% |
| 2026-05-08 | 21.30 | 21.83 | 21.13 | 21.73 | +2.02% | 0.85 | 5.05% |
| 2026-05-07 | 20.80 | 21.42 | 20.79 | 21.30 | +2.40% | 0.79 | 4.78% |
| 2026-05-06 | 20.88 | 21.17 | 20.60 | 20.80 | -0.38% | 0.74 | 4.55% |
| 2026-04-30 | 20.39 | 21.18 | 20.37 | 20.88 | +2.40% | 0.83 | 5.07% |
| 2026-04-29 | 19.99 | 20.65 | 19.90 | 20.39 | +1.59% | 0.69 | 4.34% |
| 2026-04-28 | 20.90 | 20.98 | 19.88 | 20.07 | -3.97% | 0.86 | 5.47% |
| 2026-04-27 | 21.26 | 21.37 | 20.81 | 20.90 | -2.15% | 0.94 | 5.73% |
| 2026-04-24 | 21.93 | 22.04 | 21.20 | 21.36 | -3.44% | 1.08 | 6.40% |
| 2026-04-23 | 21.98 | 23.32 | 21.71 | 22.12 | +2.88% | 2.83 | 16.12% |