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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.57 | 21.61 | 21.24 | 21.26 | -0.14% | 0.33 | 2.00% |
| 2026-02-13 | 21.43 | 21.48 | 21.28 | 21.29 | -0.14% | 0.31 | 1.88% |
| 2026-02-12 | 21.10 | 21.53 | 20.97 | 21.32 | +0.95% | 0.42 | 2.50% |
| 2026-02-11 | 21.09 | 21.32 | 20.94 | 21.12 | +0.19% | 0.31 | 1.87% |
| 2026-02-10 | 20.88 | 21.38 | 20.71 | 21.08 | +0.72% | 0.40 | 2.40% |
| 2026-02-09 | 20.87 | 21.01 | 20.82 | 20.93 | +0.82% | 0.36 | 2.19% |
| 2026-02-06 | 20.60 | 20.97 | 20.43 | 20.76 | +0.73% | 0.41 | 2.50% |
| 2026-02-05 | 20.80 | 20.86 | 20.60 | 20.61 | -1.06% | 0.29 | 1.77% |
| 2026-02-04 | 21.01 | 21.11 | 20.72 | 20.83 | -0.19% | 0.43 | 2.66% |
| 2026-02-03 | 20.65 | 20.89 | 20.50 | 20.87 | +2.05% | 0.42 | 2.62% |
| 2026-02-02 | 20.62 | 20.99 | 20.44 | 20.45 | -1.30% | 0.52 | 3.18% |
| 2026-01-30 | 20.80 | 20.88 | 20.42 | 20.72 | -0.05% | 0.51 | 3.18% |
| 2026-01-29 | 21.25 | 21.38 | 20.68 | 20.73 | -2.58% | 0.67 | 4.09% |
| 2026-01-28 | 21.94 | 21.94 | 21.27 | 21.28 | -3.01% | 0.66 | 3.92% |
| 2026-01-27 | 21.96 | 22.06 | 21.20 | 21.94 | -0.05% | 0.70 | 4.16% |
| 2026-01-26 | 22.78 | 22.78 | 21.79 | 21.95 | -3.09% | 0.98 | 5.70% |
| 2026-01-23 | 22.60 | 22.66 | 22.42 | 22.65 | +0.49% | 0.85 | 4.85% |
| 2026-01-22 | 22.46 | 22.54 | 22.33 | 22.54 | +0.36% | 0.64 | 3.65% |
| 2026-01-21 | 22.03 | 22.54 | 21.90 | 22.46 | +1.08% | 0.91 | 5.21% |
| 2026-01-20 | 22.35 | 22.89 | 22.06 | 22.22 | -0.58% | 1.14 | 6.53% |