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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.30 | 20.41 | 19.88 | 20.09 | -1.95% | 1.15 | 7.29% |
| 2025-07-22 | 20.73 | 21.51 | 20.46 | 20.49 | -1.11% | 2.16 | 13.15% |
| 2025-07-21 | 20.68 | 20.83 | 20.59 | 20.72 | +0.19% | 0.91 | 5.63% |
| 2025-07-18 | 20.80 | 20.91 | 20.43 | 20.68 | -0.81% | 0.88 | 5.42% |
| 2025-07-17 | 20.68 | 20.97 | 20.43 | 20.85 | +0.63% | 1.34 | 8.24% |
| 2025-07-16 | 20.24 | 20.88 | 20.23 | 20.72 | +1.86% | 1.22 | 7.51% |
| 2025-07-15 | 20.58 | 20.78 | 20.13 | 20.34 | -1.73% | 1.21 | 7.55% |
| 2025-07-14 | 21.13 | 21.43 | 20.58 | 20.70 | +0.10% | 1.51 | 9.27% |
| 2025-07-11 | 20.61 | 21.02 | 20.41 | 20.68 | +0.34% | 1.54 | 9.50% |
| 2025-07-10 | 20.18 | 20.87 | 20.18 | 20.61 | 0.00% | 1.87 | 11.52% |
| 2025-07-09 | 20.35 | 21.04 | 20.20 | 20.61 | +2.27% | 3.40 | 21.05% |
| 2025-07-08 | 19.58 | 21.03 | 19.57 | 20.15 | +3.43% | 3.02 | 18.89% |
| 2025-07-07 | 19.09 | 19.52 | 18.89 | 19.48 | +1.30% | 0.58 | 3.85% |
| 2025-07-04 | 19.57 | 19.66 | 19.13 | 19.23 | -2.18% | 0.73 | 4.82% |
| 2025-07-03 | 19.62 | 19.96 | 19.51 | 19.66 | +0.20% | 0.57 | 3.69% |
| 2025-07-02 | 20.03 | 20.03 | 19.53 | 19.62 | -1.99% | 0.77 | 5.01% |
| 2025-07-01 | 20.22 | 20.33 | 19.83 | 20.02 | -1.33% | 1.07 | 6.80% |
| 2025-06-30 | 19.94 | 20.40 | 19.80 | 20.29 | +0.99% | 1.63 | 10.31% |
| 2025-06-27 | 19.93 | 20.88 | 19.63 | 20.09 | +2.49% | 2.77 | 17.52% |
| 2025-06-26 | 19.71 | 19.94 | 19.48 | 19.60 | -1.01% | 0.81 | 5.25% |