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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.51 | 21.51 | 20.78 | 20.87 | -2.33% | 0.93 | 5.66% |
| 2025-11-19 | 21.71 | 21.76 | 21.23 | 21.36 | -1.88% | 0.92 | 5.47% |
| 2025-11-18 | 22.55 | 22.60 | 21.56 | 21.77 | -3.96% | 1.47 | 8.51% |
| 2025-11-17 | 22.33 | 22.78 | 21.82 | 22.67 | +1.52% | 1.36 | 7.72% |
| 2025-11-14 | 22.70 | 23.05 | 22.27 | 22.33 | -4.23% | 2.34 | 13.17% |
| 2025-11-13 | 23.86 | 24.20 | 22.38 | 23.32 | -6.25% | 3.70 | 20.44% |
| 2025-11-12 | 25.23 | 26.81 | 24.66 | 24.87 | -2.39% | 4.42 | 21.80% |
| 2025-11-11 | 24.88 | 25.57 | 24.49 | 25.48 | +2.36% | 3.01 | 15.33% |
| 2025-11-10 | 24.91 | 25.18 | 24.49 | 24.89 | -0.68% | 1.95 | 10.05% |
| 2025-11-07 | 24.96 | 25.24 | 24.72 | 25.06 | -1.30% | 3.14 | 16.04% |
| 2025-11-06 | 24.03 | 25.41 | 23.70 | 25.39 | +4.90% | 4.83 | 24.95% |
| 2025-11-05 | 23.78 | 24.43 | 23.67 | 24.20 | +0.16% | 2.26 | 11.95% |
| 2025-11-04 | 24.21 | 24.32 | 23.63 | 24.16 | -0.70% | 2.56 | 13.60% |
| 2025-11-03 | 23.34 | 24.35 | 23.02 | 24.33 | +4.27% | 3.33 | 17.70% |
| 2025-10-31 | 23.12 | 23.64 | 22.84 | 23.34 | +0.17% | 1.74 | 9.50% |
| 2025-10-30 | 23.91 | 23.91 | 23.09 | 23.30 | -3.98% | 2.93 | 15.92% |
| 2025-10-29 | 23.25 | 24.39 | 22.65 | 24.26 | +2.61% | 5.20 | 27.94% |
| 2025-10-28 | 23.35 | 23.80 | 23.15 | 23.65 | +0.30% | 2.72 | 14.75% |
| 2025-10-27 | 23.37 | 23.79 | 23.26 | 23.58 | +1.11% | 3.28 | 17.78% |
| 2025-10-24 | 23.93 | 24.17 | 23.28 | 23.32 | -3.51% | 3.70 | 20.09% |