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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.56 | 19.75 | 19.02 | 19.29 | -1.38% | 0.54 | 3.54% |
| 2025-05-26 | 19.13 | 19.64 | 18.98 | 19.56 | +1.25% | 0.68 | 4.41% |
| 2025-05-23 | 19.25 | 20.02 | 19.15 | 19.32 | +0.37% | 1.02 | 6.64% |
| 2025-05-22 | 19.51 | 19.69 | 19.15 | 19.25 | -1.34% | 0.54 | 3.52% |
| 2025-05-21 | 19.64 | 19.81 | 19.26 | 19.51 | -0.90% | 0.52 | 3.42% |
| 2025-05-20 | 19.71 | 19.79 | 19.42 | 19.69 | +0.22% | 0.60 | 3.88% |
| 2025-05-19 | 20.06 | 20.27 | 19.36 | 19.64 | -1.95% | 0.94 | 6.05% |
| 2025-05-16 | 19.64 | 20.52 | 19.64 | 20.03 | +1.25% | 1.05 | 6.58% |
| 2025-05-15 | 19.66 | 20.19 | 19.24 | 19.79 | +0.29% | 0.94 | 6.05% |
| 2025-05-14 | 19.98 | 20.09 | 19.54 | 19.73 | -1.52% | 0.94 | 6.02% |
| 2025-05-13 | 20.71 | 20.71 | 19.93 | 20.03 | -2.08% | 1.15 | 7.25% |
| 2025-05-12 | 20.25 | 21.72 | 20.25 | 20.46 | +2.93% | 1.81 | 11.08% |
| 2025-05-09 | 19.83 | 20.20 | 19.36 | 19.88 | -0.25% | 1.23 | 7.92% |
| 2025-05-08 | 19.64 | 20.08 | 19.61 | 19.93 | +1.15% | 1.16 | 7.41% |
| 2025-05-07 | 19.79 | 20.13 | 19.45 | 19.70 | +0.62% | 1.52 | 9.75% |
| 2025-05-06 | 18.64 | 19.66 | 18.64 | 19.58 | +5.99% | 1.63 | 10.79% |