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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.50 | 19.59 | 19.12 | 19.57 | +2.95% | 0.57 | 3.76% |
| 2026-03-23 | 20.29 | 20.29 | 18.88 | 19.01 | -7.09% | 0.90 | 5.84% |
| 2026-03-20 | 21.30 | 21.49 | 20.45 | 20.46 | -3.94% | 0.82 | 5.05% |
| 2026-03-19 | 22.22 | 22.24 | 21.12 | 21.30 | -4.23% | 0.89 | 5.29% |
| 2026-03-18 | 22.21 | 22.34 | 21.68 | 22.24 | +0.95% | 1.06 | 6.15% |
| 2026-03-17 | 23.23 | 23.45 | 22.00 | 22.03 | -3.04% | 1.76 | 9.91% |
| 2026-03-16 | 22.79 | 22.88 | 22.25 | 22.72 | +0.09% | 0.85 | 4.82% |
| 2026-03-13 | 22.80 | 23.43 | 22.40 | 22.70 | -0.70% | 1.31 | 7.33% |
| 2026-03-12 | 23.96 | 24.00 | 22.85 | 22.86 | -5.18% | 1.93 | 10.70% |
| 2026-03-11 | 24.69 | 25.30 | 23.95 | 24.11 | -2.94% | 2.38 | 12.45% |
| 2026-03-10 | 24.78 | 25.38 | 24.30 | 24.84 | +0.20% | 2.51 | 12.94% |
| 2026-03-09 | 24.83 | 25.41 | 24.00 | 24.79 | -1.31% | 2.94 | 15.27% |
| 2026-03-06 | 24.32 | 25.69 | 24.06 | 25.12 | +3.29% | 3.48 | 17.70% |
| 2026-03-05 | 25.86 | 26.24 | 24.17 | 24.32 | -3.87% | 5.16 | 26.40% |
| 2026-03-04 | 22.51 | 25.30 | 22.51 | 25.30 | +10.00% | 3.93 | 20.53% |
| 2026-03-03 | 24.19 | 24.30 | 22.89 | 23.00 | -5.85% | 2.72 | 14.69% |
| 2026-03-02 | 22.96 | 24.95 | 22.77 | 24.43 | +4.40% | 5.48 | 28.97% |
| 2026-02-27 | 21.95 | 23.75 | 21.77 | 23.40 | +6.36% | 3.06 | 17.12% |
| 2026-02-26 | 21.67 | 22.09 | 21.43 | 22.00 | +1.34% | 0.85 | 4.99% |
| 2026-02-25 | 21.50 | 21.90 | 21.21 | 21.71 | +2.12% | 0.97 | 5.71% |