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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.89 | 21.66 | 20.59 | 21.50 | +2.23% | 0.98 | 5.94% |
| 2026-04-21 | 20.92 | 21.03 | 20.50 | 21.03 | +0.38% | 0.78 | 4.79% |
| 2026-04-20 | 21.02 | 21.18 | 20.82 | 20.95 | -0.48% | 0.65 | 3.94% |
| 2026-04-17 | 21.50 | 21.63 | 20.88 | 21.05 | -3.00% | 1.01 | 6.13% |
| 2026-04-16 | 22.11 | 22.25 | 21.39 | 21.70 | -0.82% | 1.19 | 7.04% |
| 2026-04-15 | 21.40 | 22.58 | 21.40 | 21.88 | +2.72% | 1.61 | 9.33% |
| 2026-04-14 | 21.16 | 21.53 | 20.81 | 21.30 | +1.62% | 0.93 | 5.67% |
| 2026-04-13 | 21.51 | 21.95 | 20.85 | 20.96 | -4.51% | 1.54 | 9.28% |
| 2026-04-10 | 21.11 | 22.71 | 20.85 | 21.95 | +3.54% | 2.57 | 15.07% |
| 2026-04-09 | 19.90 | 22.00 | 19.79 | 21.20 | +5.58% | 2.45 | 14.80% |
| 2026-04-08 | 19.57 | 20.09 | 19.54 | 20.08 | +4.64% | 0.56 | 3.59% |
| 2026-04-07 | 18.99 | 19.39 | 18.99 | 19.19 | +0.63% | 0.36 | 2.40% |
| 2026-04-03 | 19.66 | 19.73 | 19.05 | 19.07 | -2.95% | 0.40 | 2.69% |
| 2026-04-02 | 19.99 | 20.14 | 19.44 | 19.65 | -1.65% | 0.53 | 3.46% |
| 2026-04-01 | 19.88 | 20.06 | 19.77 | 19.98 | +1.73% | 0.46 | 2.95% |
| 2026-03-31 | 19.80 | 20.04 | 19.58 | 19.64 | -0.81% | 0.44 | 2.82% |
| 2026-03-30 | 19.65 | 19.92 | 19.40 | 19.80 | -0.25% | 0.43 | 2.82% |
| 2026-03-27 | 19.41 | 19.86 | 19.27 | 19.85 | +1.38% | 0.36 | 2.33% |
| 2026-03-26 | 20.08 | 20.16 | 19.45 | 19.58 | -2.54% | 0.56 | 3.63% |
| 2026-03-25 | 19.57 | 20.18 | 19.57 | 20.09 | +2.66% | 0.65 | 4.17% |