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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.72 | 13.91 | 13.59 | 13.70 | -0.51% | 0.39 | 4.34% |
| 2025-05-26 | 13.54 | 13.77 | 13.29 | 13.77 | +2.68% | 0.69 | 7.65% |
| 2025-05-23 | 13.57 | 14.58 | 13.37 | 13.41 | -1.03% | 1.36 | 14.71% |
| 2025-05-22 | 13.69 | 13.72 | 13.50 | 13.55 | -0.66% | 0.34 | 3.80% |
| 2025-05-21 | 13.60 | 13.77 | 13.51 | 13.64 | 0.00% | 0.43 | 4.79% |
| 2025-05-20 | 13.44 | 13.78 | 13.31 | 13.64 | +1.71% | 0.62 | 6.88% |
| 2025-05-19 | 13.37 | 13.51 | 13.20 | 13.41 | +0.37% | 0.51 | 5.71% |
| 2025-05-16 | 13.25 | 13.47 | 13.22 | 13.36 | +0.15% | 0.39 | 4.47% |
| 2025-05-15 | 13.42 | 13.49 | 13.12 | 13.34 | +0.23% | 0.41 | 4.67% |
| 2025-05-14 | 13.25 | 13.55 | 13.11 | 13.31 | +0.08% | 0.75 | 8.55% |
| 2025-05-13 | 13.58 | 13.59 | 13.19 | 13.30 | -0.15% | 0.53 | 5.97% |
| 2025-05-12 | 13.35 | 13.49 | 13.09 | 13.32 | +0.91% | 0.74 | 8.39% |
| 2025-05-09 | 12.99 | 13.29 | 12.89 | 13.20 | +1.62% | 0.78 | 8.93% |
| 2025-05-08 | 13.02 | 13.11 | 12.92 | 12.99 | -0.23% | 0.49 | 5.70% |
| 2025-05-07 | 12.84 | 13.18 | 12.84 | 13.02 | +1.40% | 0.95 | 10.97% |
| 2025-05-06 | 12.32 | 12.87 | 12.32 | 12.84 | +4.64% | 1.05 | 12.48% |