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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.05 | 24.51 | 23.54 | 24.16 | -3.69% | 4.70 | 25.06% |
| 2025-10-22 | 25.91 | 26.40 | 24.55 | 25.09 | -5.52% | 7.31 | 36.85% |
| 2025-10-21 | 26.22 | 28.40 | 25.20 | 26.56 | +2.62% | 11.21 | 54.07% |
| 2025-10-20 | 24.21 | 25.88 | 23.95 | 25.88 | +10.00% | 5.35 | 27.58% |
| 2025-10-17 | 21.26 | 23.53 | 20.43 | 23.53 | +10.02% | 5.98 | 33.51% |
| 2025-10-16 | 22.22 | 22.41 | 21.11 | 21.38 | -6.17% | 2.93 | 17.36% |
| 2025-10-15 | 22.90 | 22.96 | 22.32 | 22.79 | 0.00% | 2.80 | 15.78% |
| 2025-10-14 | 21.93 | 23.36 | 21.93 | 22.79 | +4.96% | 4.38 | 24.71% |
| 2025-10-13 | 20.93 | 21.78 | 20.51 | 21.71 | -0.95% | 3.02 | 18.19% |
| 2025-10-10 | 20.63 | 22.80 | 20.63 | 21.92 | +5.77% | 4.46 | 25.57% |
| 2025-10-09 | 21.22 | 21.27 | 20.60 | 20.73 | -2.53% | 1.25 | 7.64% |
| 2025-09-30 | 21.93 | 21.98 | 21.24 | 21.26 | -3.04% | 1.35 | 8.00% |
| 2025-09-29 | 21.47 | 22.34 | 21.13 | 21.93 | +1.71% | 1.90 | 11.07% |
| 2025-09-26 | 21.12 | 22.10 | 20.95 | 21.56 | +1.45% | 1.47 | 8.69% |
| 2025-09-25 | 21.74 | 21.79 | 21.18 | 21.25 | -2.20% | 1.18 | 6.99% |
| 2025-09-24 | 21.79 | 21.86 | 21.34 | 21.73 | +0.28% | 1.36 | 8.00% |
| 2025-09-23 | 21.47 | 22.07 | 21.21 | 21.67 | +1.45% | 2.09 | 12.34% |
| 2025-09-22 | 21.09 | 21.62 | 21.09 | 21.36 | +1.28% | 1.25 | 7.43% |
| 2025-09-19 | 21.52 | 21.69 | 20.95 | 21.10 | -2.76% | 1.74 | 10.46% |
| 2025-09-18 | 22.42 | 22.62 | 21.49 | 21.69 | -3.24% | 3.62 | 20.91% |