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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.34 | 13.71 | 13.25 | 13.61 | +1.80% | 0.64 | 7.13% |
| 2025-08-19 | 13.15 | 13.40 | 12.92 | 13.37 | +1.67% | 0.66 | 7.51% |
| 2025-08-18 | 13.13 | 13.27 | 13.06 | 13.15 | +0.23% | 0.59 | 6.79% |
| 2025-08-15 | 13.02 | 13.23 | 13.02 | 13.12 | +0.08% | 0.45 | 5.21% |
| 2025-08-14 | 13.12 | 13.30 | 13.01 | 13.11 | -0.08% | 0.61 | 6.96% |
| 2025-08-13 | 13.16 | 13.26 | 13.02 | 13.12 | -0.38% | 0.38 | 4.39% |
| 2025-08-12 | 13.30 | 13.38 | 13.17 | 13.17 | -0.90% | 0.31 | 3.54% |
| 2025-08-11 | 13.18 | 13.37 | 13.14 | 13.29 | +0.91% | 0.40 | 4.59% |
| 2025-08-08 | 13.21 | 13.26 | 12.98 | 13.17 | -0.38% | 0.40 | 4.57% |
| 2025-08-07 | 13.19 | 13.25 | 13.07 | 13.22 | +0.53% | 0.39 | 4.46% |
| 2025-08-06 | 13.20 | 13.20 | 13.09 | 13.15 | -0.08% | 0.30 | 3.49% |
| 2025-08-05 | 13.10 | 13.21 | 13.01 | 13.16 | +0.84% | 0.35 | 3.97% |
| 2025-08-04 | 12.90 | 13.08 | 12.76 | 13.05 | +0.77% | 0.37 | 4.30% |
| 2025-08-01 | 13.09 | 13.10 | 12.86 | 12.95 | -0.08% | 0.28 | 3.29% |
| 2025-07-31 | 13.04 | 13.22 | 12.89 | 12.96 | -1.14% | 0.57 | 6.56% |
| 2025-07-30 | 13.03 | 13.33 | 12.83 | 13.11 | +0.69% | 0.59 | 6.76% |
| 2025-07-29 | 13.25 | 13.25 | 12.88 | 13.02 | -1.06% | 0.37 | 4.32% |
| 2025-07-28 | 13.27 | 13.31 | 13.11 | 13.16 | +0.23% | 0.41 | 4.73% |
| 2025-07-25 | 13.11 | 13.33 | 13.07 | 13.13 | +0.38% | 0.37 | 4.24% |
| 2025-07-24 | 12.98 | 13.10 | 12.81 | 13.08 | +1.63% | 0.33 | 3.82% |