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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.53 | 18.53 | 17.59 | 17.89 | -1.87% | 0.85 | 1.95% |
| 2026-04-21 | 18.40 | 18.70 | 18.12 | 18.23 | -1.19% | 0.94 | 2.09% |
| 2026-04-20 | 18.21 | 18.55 | 18.02 | 18.45 | -0.16% | 1.01 | 2.26% |
| 2026-04-17 | 17.44 | 18.78 | 17.13 | 18.48 | +4.70% | 2.16 | 4.83% |
| 2026-04-16 | 17.10 | 18.54 | 17.10 | 17.65 | +4.01% | 2.64 | 6.05% |
| 2026-04-15 | 16.80 | 17.45 | 16.67 | 16.97 | +1.13% | 0.78 | 1.87% |
| 2026-04-14 | 16.38 | 16.97 | 15.93 | 16.78 | +3.13% | 0.76 | 1.90% |
| 2026-04-13 | 16.20 | 16.57 | 15.98 | 16.27 | -0.55% | 0.44 | 1.12% |
| 2026-04-10 | 15.92 | 16.58 | 15.92 | 16.36 | +2.76% | 0.46 | 1.16% |
| 2026-04-09 | 16.03 | 16.11 | 15.71 | 15.92 | -1.12% | 0.31 | 0.80% |
| 2026-04-08 | 15.79 | 16.11 | 15.70 | 16.10 | +3.74% | 0.63 | 1.63% |
| 2026-04-07 | 15.17 | 15.60 | 15.08 | 15.52 | +2.31% | 0.45 | 1.19% |
| 2026-04-03 | 16.12 | 16.49 | 15.17 | 15.17 | -5.48% | 0.49 | 1.30% |
| 2026-04-02 | 16.36 | 16.44 | 15.95 | 16.05 | -2.13% | 0.34 | 0.87% |
| 2026-04-01 | 16.81 | 16.95 | 16.25 | 16.40 | -1.20% | 0.47 | 1.17% |
| 2026-03-31 | 16.38 | 16.88 | 16.17 | 16.60 | +1.22% | 0.68 | 1.69% |
| 2026-03-30 | 16.80 | 16.80 | 16.30 | 16.40 | -2.73% | 0.39 | 0.97% |
| 2026-03-27 | 16.62 | 17.02 | 16.55 | 16.86 | +0.42% | 0.34 | 0.83% |
| 2026-03-26 | 17.57 | 17.65 | 16.70 | 16.79 | -4.44% | 0.85 | 2.03% |
| 2026-03-25 | 16.91 | 17.78 | 16.88 | 17.57 | +4.09% | 0.94 | 2.23% |