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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.90 | 15.34 | 14.84 | 15.22 | +1.26% | 0.38 | 1.03% |
| 2025-12-17 | 14.80 | 15.09 | 14.36 | 15.03 | +1.55% | 0.46 | 1.28% |
| 2025-12-16 | 15.17 | 15.24 | 14.54 | 14.80 | -2.44% | 0.49 | 1.35% |
| 2025-12-15 | 15.34 | 15.34 | 14.86 | 15.17 | -0.26% | 0.33 | 0.90% |
| 2025-12-12 | 15.42 | 15.56 | 15.13 | 15.21 | -1.04% | 0.46 | 1.22% |
| 2025-12-11 | 15.83 | 15.95 | 15.34 | 15.37 | -2.91% | 0.55 | 1.45% |
| 2025-12-10 | 16.26 | 16.41 | 15.61 | 15.83 | -0.69% | 0.72 | 1.87% |
| 2025-12-09 | 15.92 | 16.48 | 15.83 | 15.94 | -0.87% | 0.86 | 2.19% |
| 2025-12-08 | 15.47 | 16.47 | 15.38 | 16.08 | +4.42% | 1.17 | 3.02% |
| 2025-12-05 | 15.43 | 15.43 | 14.96 | 15.40 | -0.26% | 0.56 | 1.50% |
| 2025-12-04 | 15.18 | 15.59 | 14.78 | 15.44 | +2.73% | 0.79 | 2.12% |
| 2025-12-03 | 15.14 | 15.28 | 14.92 | 15.03 | -0.66% | 0.44 | 1.19% |
| 2025-12-02 | 15.30 | 15.46 | 15.10 | 15.13 | -1.63% | 0.43 | 1.16% |
| 2025-12-01 | 15.79 | 15.80 | 15.32 | 15.38 | -1.91% | 0.66 | 1.74% |
| 2025-11-28 | 14.88 | 15.75 | 14.75 | 15.68 | +5.38% | 0.93 | 2.48% |
| 2025-11-27 | 15.60 | 15.60 | 14.85 | 14.88 | -3.00% | 0.77 | 2.08% |
| 2025-11-26 | 15.54 | 15.88 | 15.21 | 15.34 | -0.26% | 0.80 | 2.11% |
| 2025-11-25 | 15.24 | 15.48 | 15.04 | 15.38 | +1.92% | 0.47 | 1.25% |
| 2025-11-24 | 15.36 | 15.62 | 14.97 | 15.09 | -1.11% | 0.55 | 1.49% |
| 2025-11-21 | 16.00 | 16.31 | 15.19 | 15.26 | -4.98% | 0.92 | 2.40% |