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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.60 | 21.86 | 21.42 | 21.72 | +0.51% | 1.19 | 7.01% |
| 2025-08-19 | 21.14 | 21.91 | 20.90 | 21.61 | +2.26% | 1.75 | 10.40% |
| 2025-08-18 | 20.83 | 21.25 | 20.83 | 21.14 | +1.48% | 0.94 | 5.68% |
| 2025-08-15 | 20.58 | 21.03 | 20.58 | 20.83 | +1.16% | 0.76 | 4.62% |
| 2025-08-14 | 21.16 | 21.22 | 20.47 | 20.59 | -2.32% | 0.84 | 5.12% |
| 2025-08-13 | 21.02 | 21.14 | 20.88 | 21.08 | +0.38% | 0.74 | 4.51% |
| 2025-08-12 | 21.07 | 21.14 | 20.86 | 21.00 | -0.24% | 0.68 | 4.15% |
| 2025-08-11 | 20.93 | 21.19 | 20.83 | 21.05 | +0.57% | 0.82 | 4.99% |
| 2025-08-08 | 21.13 | 21.19 | 20.83 | 20.93 | -1.13% | 0.96 | 5.84% |
| 2025-08-07 | 21.27 | 21.42 | 20.99 | 21.17 | -0.52% | 1.35 | 8.15% |
| 2025-08-06 | 20.61 | 21.37 | 20.42 | 21.27 | +3.19% | 2.01 | 12.19% |
| 2025-08-05 | 20.21 | 20.68 | 20.08 | 20.62 | +2.17% | 1.46 | 9.06% |
| 2025-08-04 | 19.40 | 20.20 | 19.40 | 20.18 | +3.37% | 1.19 | 7.58% |
| 2025-08-01 | 19.26 | 19.55 | 19.25 | 19.52 | +0.93% | 0.44 | 2.89% |
| 2025-07-31 | 19.48 | 19.78 | 19.30 | 19.34 | -1.07% | 0.64 | 4.21% |
| 2025-07-30 | 19.88 | 19.95 | 19.43 | 19.55 | -1.51% | 0.68 | 4.41% |
| 2025-07-29 | 20.39 | 20.39 | 19.73 | 19.85 | -2.40% | 1.10 | 7.08% |
| 2025-07-28 | 20.09 | 20.53 | 20.08 | 20.34 | +1.29% | 0.90 | 5.65% |
| 2025-07-25 | 20.12 | 20.18 | 19.93 | 20.08 | -0.20% | 0.64 | 4.09% |
| 2025-07-24 | 20.07 | 20.41 | 20.06 | 20.12 | +0.15% | 0.86 | 5.44% |