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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.40 | 16.88 | 15.92 | 16.88 | +6.03% | 0.57 | 1.42% |
| 2026-03-23 | 16.90 | 16.98 | 15.69 | 15.92 | -6.96% | 0.79 | 1.97% |
| 2026-03-20 | 17.40 | 17.63 | 17.02 | 17.11 | -0.93% | 0.46 | 1.11% |
| 2026-03-19 | 17.50 | 17.63 | 17.17 | 17.27 | -2.26% | 0.50 | 1.18% |
| 2026-03-18 | 17.48 | 17.72 | 17.11 | 17.67 | +1.61% | 0.57 | 1.33% |
| 2026-03-17 | 17.40 | 17.66 | 17.10 | 17.39 | +0.69% | 0.67 | 1.58% |
| 2026-03-16 | 17.00 | 17.27 | 16.64 | 17.27 | +2.25% | 0.44 | 1.07% |
| 2026-03-13 | 17.02 | 17.25 | 16.82 | 16.89 | -0.88% | 0.38 | 0.92% |
| 2026-03-12 | 17.27 | 17.40 | 17.02 | 17.04 | -1.16% | 0.44 | 1.04% |
| 2026-03-11 | 17.27 | 17.61 | 17.01 | 17.24 | 0.00% | 0.65 | 1.55% |
| 2026-03-10 | 16.91 | 17.41 | 16.69 | 17.24 | +3.98% | 0.72 | 1.72% |
| 2026-03-09 | 16.13 | 16.60 | 15.80 | 16.58 | +2.41% | 0.57 | 1.44% |
| 2026-03-06 | 15.95 | 16.25 | 15.79 | 16.19 | +1.57% | 0.35 | 0.89% |
| 2026-03-05 | 16.18 | 16.39 | 15.85 | 15.94 | +0.06% | 0.31 | 0.80% |
| 2026-03-04 | 15.71 | 16.16 | 15.70 | 15.93 | -0.38% | 0.41 | 1.06% |
| 2026-03-03 | 16.45 | 16.92 | 15.98 | 15.99 | -1.72% | 0.93 | 2.33% |
| 2026-03-02 | 16.65 | 16.77 | 16.15 | 16.27 | -4.01% | 0.77 | 1.92% |
| 2026-02-27 | 16.90 | 17.04 | 16.75 | 16.95 | -0.12% | 0.41 | 1.01% |
| 2026-02-26 | 17.46 | 17.58 | 16.93 | 16.97 | -2.75% | 0.46 | 1.10% |
| 2026-02-25 | 17.36 | 17.63 | 17.28 | 17.45 | +0.52% | 0.43 | 1.01% |