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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.68 | 20.09 | 19.57 | 19.83 | +0.20% | 0.45 | 2.85% |
| 2025-12-17 | 19.73 | 20.00 | 19.30 | 19.79 | -0.30% | 0.57 | 3.70% |
| 2025-12-16 | 20.28 | 20.28 | 19.62 | 19.85 | -1.24% | 0.49 | 3.15% |
| 2025-12-15 | 20.15 | 20.30 | 20.03 | 20.10 | -0.25% | 0.36 | 2.28% |
| 2025-12-12 | 20.23 | 20.53 | 20.13 | 20.15 | -0.49% | 0.49 | 3.09% |
| 2025-12-11 | 20.74 | 20.81 | 20.25 | 20.25 | -2.31% | 0.56 | 3.52% |
| 2025-12-10 | 20.64 | 20.88 | 20.46 | 20.73 | 0.00% | 0.41 | 2.53% |
| 2025-12-09 | 21.06 | 21.06 | 20.65 | 20.73 | -1.65% | 0.61 | 3.76% |
| 2025-12-08 | 20.88 | 21.13 | 20.81 | 21.08 | +0.52% | 0.65 | 3.93% |
| 2025-12-05 | 20.99 | 20.99 | 20.62 | 20.97 | -0.14% | 0.61 | 3.75% |
| 2025-12-04 | 20.88 | 21.51 | 20.75 | 21.00 | +2.23% | 0.97 | 5.90% |
| 2025-12-03 | 20.86 | 20.98 | 20.44 | 20.54 | -1.48% | 0.55 | 3.43% |
| 2025-12-02 | 21.26 | 21.26 | 20.85 | 20.85 | -1.51% | 0.50 | 3.03% |
| 2025-12-01 | 20.88 | 21.23 | 20.75 | 21.17 | +1.34% | 0.71 | 4.29% |
| 2025-11-28 | 20.69 | 20.98 | 20.35 | 20.89 | +0.96% | 0.66 | 4.06% |
| 2025-11-27 | 20.59 | 20.77 | 20.38 | 20.69 | +1.17% | 0.56 | 3.49% |
| 2025-11-26 | 20.69 | 20.88 | 20.37 | 20.45 | -0.82% | 0.67 | 4.12% |
| 2025-11-25 | 20.59 | 20.80 | 20.41 | 20.62 | +0.88% | 0.67 | 4.14% |
| 2025-11-24 | 20.33 | 20.57 | 20.13 | 20.44 | +0.64% | 0.63 | 3.97% |
| 2025-11-21 | 20.82 | 20.92 | 20.13 | 20.31 | -2.67% | 0.97 | 6.02% |