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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.35 | 17.50 | 17.06 | 17.45 | +1.04% | 0.75 | 1.78% |
| 2026-01-16 | 17.12 | 17.49 | 16.80 | 17.27 | +1.59% | 0.83 | 1.98% |
| 2026-01-15 | 17.45 | 17.47 | 16.80 | 17.00 | -4.97% | 1.25 | 3.00% |
| 2026-01-14 | 17.83 | 18.27 | 17.37 | 17.89 | +0.85% | 1.27 | 2.92% |
| 2026-01-13 | 17.40 | 18.10 | 17.28 | 17.74 | +2.66% | 1.25 | 2.88% |
| 2026-01-12 | 16.91 | 17.50 | 16.90 | 17.28 | +2.98% | 0.86 | 2.05% |
| 2026-01-09 | 16.69 | 17.09 | 16.37 | 16.78 | +0.78% | 0.99 | 2.42% |
| 2026-01-08 | 16.22 | 16.72 | 16.07 | 16.65 | +2.15% | 0.86 | 2.14% |
| 2026-01-07 | 16.25 | 16.60 | 16.10 | 16.30 | +0.43% | 0.80 | 2.01% |
| 2026-01-06 | 16.22 | 16.66 | 16.01 | 16.23 | -0.12% | 1.30 | 3.25% |
| 2026-01-05 | 15.46 | 16.38 | 15.40 | 16.25 | +5.18% | 1.83 | 4.68% |
| 2025-12-31 | 15.29 | 15.55 | 15.08 | 15.45 | +1.51% | 1.17 | 3.12% |
| 2025-12-30 | 14.90 | 16.15 | 14.71 | 15.22 | +1.33% | 1.80 | 4.78% |
| 2025-12-29 | 15.50 | 15.62 | 14.88 | 15.02 | -8.64% | 2.47 | 6.68% |
| 2025-12-26 | 18.61 | 18.61 | 15.81 | 16.44 | -2.84% | 4.14 | 9.84% |
| 2025-12-25 | 15.48 | 16.92 | 15.40 | 16.92 | +10.01% | 1.31 | 3.24% |
| 2025-12-24 | 15.35 | 15.57 | 15.14 | 15.38 | 0.00% | 0.32 | 0.86% |
| 2025-12-23 | 15.30 | 15.45 | 14.89 | 15.38 | +0.52% | 0.48 | 1.29% |
| 2025-12-22 | 15.26 | 15.54 | 15.10 | 15.30 | +0.53% | 0.32 | 0.85% |
| 2025-12-19 | 15.22 | 15.28 | 14.94 | 15.22 | 0.00% | 0.28 | 0.75% |