三柏硕 sz.001300
16.59
-2.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.13 | 17.26 | 16.31 | 16.59 | -2.70% | 0.52 | 1.29% |
| 2026-05-22 | 16.90 | 17.17 | 16.55 | 17.05 | +1.79% | 0.52 | 1.27% |
| 2026-05-21 | 17.41 | 17.70 | 16.63 | 16.75 | -3.79% | 0.60 | 1.44% |
| 2026-05-20 | 17.60 | 17.60 | 17.23 | 17.41 | -1.30% | 0.47 | 1.10% |
| 2026-05-19 | 17.56 | 17.72 | 17.27 | 17.64 | +0.46% | 0.52 | 1.21% |
| 2026-05-18 | 17.93 | 18.05 | 17.31 | 17.56 | -2.01% | 0.59 | 1.38% |
| 2026-05-15 | 18.03 | 18.27 | 17.70 | 17.92 | -0.67% | 0.48 | 1.10% |
| 2026-05-14 | 18.19 | 18.37 | 17.76 | 18.04 | -0.39% | 0.63 | 1.43% |
| 2026-05-13 | 18.72 | 18.72 | 17.95 | 18.11 | -3.26% | 0.68 | 1.53% |
| 2026-05-12 | 18.94 | 19.16 | 18.50 | 18.72 | -1.42% | 0.56 | 1.22% |
| 2026-05-11 | 18.72 | 19.19 | 18.56 | 18.99 | +0.69% | 0.98 | 2.13% |
| 2026-05-08 | 18.68 | 18.88 | 18.36 | 18.86 | +0.37% | 0.67 | 1.47% |
| 2026-05-07 | 17.92 | 18.97 | 17.75 | 18.79 | +4.85% | 1.43 | 3.18% |
| 2026-05-06 | 18.00 | 18.00 | 17.57 | 17.92 | -0.72% | 0.82 | 1.88% |
| 2026-04-30 | 17.57 | 18.29 | 17.40 | 18.05 | +3.44% | 0.94 | 2.14% |
| 2026-04-29 | 17.27 | 17.79 | 17.11 | 17.45 | +0.29% | 0.67 | 1.56% |
| 2026-04-28 | 17.70 | 17.85 | 17.16 | 17.40 | -1.69% | 0.58 | 1.37% |
| 2026-04-27 | 17.56 | 17.78 | 17.10 | 17.70 | +0.23% | 0.98 | 2.29% |
| 2026-04-24 | 17.16 | 18.45 | 17.02 | 17.66 | +2.79% | 1.26 | 2.89% |
| 2026-04-23 | 17.95 | 17.95 | 17.16 | 17.18 | -3.97% | 0.72 | 1.70% |