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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.22 | 22.39 | 22.11 | 22.35 | +0.59% | 0.86 | 4.97% |
| 2026-01-16 | 21.88 | 22.37 | 21.77 | 22.22 | +1.65% | 1.02 | 5.92% |
| 2026-01-15 | 21.80 | 22.15 | 21.60 | 21.86 | -0.09% | 0.62 | 3.63% |
| 2026-01-14 | 21.88 | 22.22 | 21.54 | 21.88 | -0.50% | 1.11 | 6.46% |
| 2026-01-13 | 22.18 | 22.49 | 21.72 | 21.99 | -0.86% | 1.16 | 6.72% |
| 2026-01-12 | 21.43 | 22.18 | 21.40 | 22.18 | +3.55% | 1.51 | 8.86% |
| 2026-01-09 | 21.33 | 21.49 | 21.19 | 21.42 | +0.47% | 0.76 | 4.56% |
| 2026-01-08 | 21.26 | 21.51 | 21.15 | 21.32 | +0.19% | 0.60 | 3.60% |
| 2026-01-07 | 21.51 | 21.52 | 21.22 | 21.28 | -1.16% | 0.73 | 4.36% |
| 2026-01-06 | 21.50 | 21.65 | 21.34 | 21.53 | +0.19% | 0.85 | 5.05% |
| 2026-01-05 | 21.33 | 21.50 | 21.23 | 21.49 | +0.80% | 0.89 | 5.35% |
| 2025-12-31 | 21.35 | 21.44 | 21.00 | 21.32 | +0.61% | 0.89 | 5.38% |
| 2025-12-30 | 20.90 | 21.40 | 20.64 | 21.19 | +1.39% | 1.05 | 6.36% |
| 2025-12-29 | 20.88 | 20.92 | 20.61 | 20.90 | +1.36% | 0.55 | 3.37% |
| 2025-12-26 | 20.84 | 20.91 | 20.50 | 20.62 | -0.67% | 0.47 | 2.91% |
| 2025-12-25 | 20.34 | 20.84 | 20.30 | 20.76 | +1.76% | 0.57 | 3.54% |
| 2025-12-24 | 20.07 | 20.43 | 20.00 | 20.40 | +1.59% | 0.43 | 2.68% |
| 2025-12-23 | 20.29 | 20.30 | 19.95 | 20.08 | -1.03% | 0.34 | 2.16% |
| 2025-12-22 | 20.23 | 20.38 | 20.16 | 20.29 | +0.64% | 0.38 | 2.42% |
| 2025-12-19 | 19.86 | 20.19 | 19.85 | 20.16 | +1.66% | 0.38 | 2.41% |