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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.72 | 22.48 | 21.26 | 22.42 | +4.26% | 4.02 | 23.31% |
| 2025-09-16 | 20.83 | 21.55 | 20.61 | 21.50 | +4.15% | 2.26 | 13.60% |
| 2025-09-15 | 20.23 | 21.29 | 20.23 | 20.65 | +1.97% | 1.49 | 9.09% |
| 2025-09-12 | 20.62 | 20.62 | 20.17 | 20.25 | -1.60% | 0.70 | 4.36% |
| 2025-09-11 | 20.31 | 20.60 | 19.94 | 20.58 | +1.23% | 0.79 | 4.96% |
| 2025-09-10 | 20.77 | 20.90 | 20.26 | 20.33 | -2.06% | 0.73 | 4.56% |
| 2025-09-09 | 21.02 | 21.02 | 20.56 | 20.76 | -1.28% | 0.87 | 5.35% |
| 2025-09-08 | 20.43 | 21.07 | 20.33 | 21.03 | +3.63% | 1.60 | 9.82% |
| 2025-09-05 | 19.56 | 20.30 | 19.33 | 20.29 | +4.84% | 1.58 | 10.06% |
| 2025-09-04 | 20.11 | 20.38 | 19.03 | 19.35 | -3.14% | 1.43 | 9.25% |
| 2025-09-03 | 20.53 | 22.37 | 19.84 | 19.98 | -2.67% | 2.04 | 12.59% |
| 2025-09-02 | 20.10 | 20.81 | 19.28 | 20.53 | +1.83% | 1.88 | 12.00% |
| 2025-09-01 | 20.28 | 20.40 | 20.03 | 20.16 | -0.78% | 0.72 | 4.55% |
| 2025-08-29 | 20.38 | 20.68 | 19.94 | 20.32 | -0.92% | 0.67 | 4.20% |
| 2025-08-28 | 20.68 | 21.01 | 19.69 | 20.51 | -1.01% | 1.17 | 7.34% |
| 2025-08-27 | 21.27 | 21.59 | 20.62 | 20.72 | -3.03% | 0.97 | 5.84% |
| 2025-08-26 | 21.41 | 21.56 | 21.23 | 21.36 | -0.33% | 0.78 | 4.65% |
| 2025-08-25 | 21.29 | 21.60 | 21.24 | 21.43 | +0.70% | 1.04 | 6.17% |
| 2025-08-22 | 21.35 | 21.54 | 21.15 | 21.28 | -0.37% | 0.78 | 4.67% |
| 2025-08-21 | 21.74 | 21.80 | 21.30 | 21.36 | -1.65% | 0.92 | 5.44% |