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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.76 | 19.98 | 19.63 | 19.80 | 0.00% | 0.86 | 5.53% |
| 2025-06-24 | 19.01 | 19.92 | 19.01 | 19.80 | +4.57% | 0.97 | 6.29% |
| 2025-06-23 | 18.33 | 19.06 | 18.33 | 18.93 | +2.30% | 0.47 | 3.21% |
| 2025-06-20 | 18.64 | 18.96 | 18.37 | 18.51 | -1.25% | 0.37 | 2.52% |
| 2025-06-19 | 19.05 | 19.33 | 18.67 | 18.74 | -1.56% | 0.50 | 3.35% |
| 2025-06-18 | 19.29 | 19.29 | 18.86 | 19.04 | -1.25% | 0.47 | 3.12% |
| 2025-06-17 | 19.53 | 19.78 | 19.08 | 19.28 | -1.56% | 0.56 | 3.66% |
| 2025-06-16 | 19.29 | 19.64 | 19.23 | 19.59 | +1.10% | 0.47 | 3.04% |
| 2025-06-13 | 19.95 | 20.08 | 19.29 | 19.37 | -3.73% | 1.09 | 7.04% |
| 2025-06-12 | 19.75 | 20.21 | 19.58 | 20.13 | +1.28% | 0.99 | 6.27% |
| 2025-06-11 | 20.21 | 20.47 | 19.84 | 19.87 | -0.92% | 1.00 | 6.31% |
| 2025-06-10 | 19.83 | 20.18 | 19.43 | 20.06 | +0.68% | 0.96 | 6.15% |
| 2025-06-09 | 19.98 | 20.03 | 19.78 | 19.92 | +0.29% | 0.48 | 3.07% |
| 2025-06-06 | 20.00 | 20.11 | 19.69 | 19.86 | -0.95% | 0.62 | 3.97% |
| 2025-06-05 | 19.54 | 20.13 | 19.44 | 20.06 | +1.65% | 0.94 | 6.02% |
| 2025-06-04 | 19.29 | 19.86 | 19.14 | 19.73 | +2.17% | 0.97 | 6.29% |
| 2025-06-03 | 19.06 | 19.57 | 18.97 | 19.31 | +1.45% | 0.94 | 6.19% |
| 2025-05-30 | 19.86 | 19.86 | 18.79 | 19.03 | -3.70% | 1.12 | 7.44% |
| 2025-05-29 | 19.30 | 20.40 | 19.15 | 19.76 | +2.50% | 1.60 | 10.15% |
| 2025-05-28 | 19.32 | 19.71 | 19.15 | 19.28 | -0.04% | 0.49 | 3.22% |