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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.01 | 13.03 | 12.83 | 12.87 | -1.23% | 0.37 | 4.32% |
| 2025-07-22 | 13.13 | 13.13 | 12.90 | 13.03 | -0.76% | 0.42 | 4.93% |
| 2025-07-21 | 12.96 | 13.23 | 12.90 | 13.13 | +1.39% | 0.37 | 4.25% |
| 2025-07-18 | 13.11 | 13.19 | 12.84 | 12.95 | -0.99% | 0.32 | 3.74% |
| 2025-07-17 | 13.07 | 13.18 | 13.00 | 13.08 | +0.08% | 0.27 | 3.17% |
| 2025-07-16 | 12.92 | 13.11 | 12.76 | 13.07 | +1.55% | 0.39 | 4.53% |
| 2025-07-15 | 13.30 | 13.34 | 12.61 | 12.87 | -3.74% | 0.66 | 7.76% |
| 2025-07-14 | 13.41 | 13.57 | 13.23 | 13.37 | +0.15% | 0.33 | 3.68% |
| 2025-07-11 | 13.48 | 13.50 | 13.21 | 13.35 | -0.82% | 0.39 | 4.37% |
| 2025-07-10 | 13.60 | 13.62 | 13.35 | 13.46 | -1.03% | 0.36 | 4.00% |
| 2025-07-09 | 13.78 | 13.98 | 13.54 | 13.60 | -1.59% | 0.43 | 4.72% |
| 2025-07-08 | 13.52 | 13.85 | 13.39 | 13.82 | +2.22% | 0.59 | 6.50% |
| 2025-07-07 | 13.35 | 13.54 | 13.23 | 13.52 | +1.58% | 0.31 | 3.42% |
| 2025-07-04 | 13.61 | 13.65 | 13.30 | 13.31 | -2.20% | 0.34 | 3.85% |
| 2025-07-03 | 13.71 | 13.78 | 13.57 | 13.61 | -0.66% | 0.30 | 3.34% |
| 2025-07-02 | 13.75 | 13.83 | 13.50 | 13.70 | +0.51% | 0.57 | 6.25% |
| 2025-07-01 | 13.60 | 13.88 | 13.31 | 13.63 | +0.59% | 0.70 | 7.75% |
| 2025-06-30 | 13.20 | 13.59 | 13.13 | 13.55 | +2.50% | 0.56 | 6.30% |
| 2025-06-27 | 13.28 | 13.35 | 13.13 | 13.22 | +0.30% | 0.48 | 5.47% |
| 2025-06-26 | 13.52 | 13.65 | 13.14 | 13.18 | -2.30% | 0.60 | 6.82% |