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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.97 | 17.43 | 16.89 | 17.36 | +2.78% | 0.46 | 1.09% |
| 2026-02-13 | 16.93 | 17.34 | 16.86 | 16.89 | +0.24% | 0.71 | 1.70% |
| 2026-02-12 | 17.44 | 17.55 | 16.79 | 16.85 | -2.94% | 0.54 | 1.30% |
| 2026-02-11 | 17.53 | 17.55 | 17.20 | 17.36 | -0.46% | 0.47 | 1.12% |
| 2026-02-10 | 17.20 | 17.72 | 17.12 | 17.44 | +1.40% | 0.64 | 1.49% |
| 2026-02-09 | 17.28 | 17.40 | 16.93 | 17.20 | +0.88% | 0.57 | 1.35% |
| 2026-02-06 | 16.70 | 17.14 | 16.58 | 17.05 | +1.85% | 0.34 | 0.83% |
| 2026-02-05 | 17.00 | 17.35 | 16.74 | 16.74 | -1.93% | 0.50 | 1.20% |
| 2026-02-04 | 17.18 | 17.18 | 16.90 | 17.07 | +0.35% | 0.31 | 0.76% |
| 2026-02-03 | 16.79 | 17.03 | 16.61 | 17.01 | +2.47% | 0.28 | 0.69% |
| 2026-02-02 | 16.63 | 17.33 | 16.50 | 16.60 | -1.60% | 0.76 | 1.83% |
| 2026-01-30 | 16.72 | 17.14 | 16.60 | 16.87 | +0.90% | 0.62 | 1.51% |
| 2026-01-29 | 17.03 | 17.10 | 16.60 | 16.72 | -1.82% | 0.49 | 1.20% |
| 2026-01-28 | 17.55 | 17.55 | 16.98 | 17.03 | -1.90% | 0.42 | 1.01% |
| 2026-01-27 | 17.32 | 17.50 | 16.80 | 17.36 | -0.17% | 0.53 | 1.28% |
| 2026-01-26 | 17.86 | 17.86 | 17.11 | 17.39 | -2.08% | 0.76 | 1.80% |
| 2026-01-23 | 18.27 | 18.27 | 17.61 | 17.76 | -1.22% | 0.69 | 1.60% |
| 2026-01-22 | 18.00 | 18.49 | 17.86 | 17.98 | -0.94% | 0.84 | 1.91% |
| 2026-01-21 | 17.04 | 18.54 | 16.80 | 18.15 | +6.58% | 1.53 | 3.51% |
| 2026-01-20 | 17.75 | 17.75 | 16.96 | 17.03 | -2.41% | 0.69 | 1.65% |