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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.24 | 16.48 | 15.99 | 16.06 | -1.11% | 0.50 | 1.26% |
| 2025-11-19 | 16.61 | 16.76 | 16.10 | 16.24 | -2.29% | 0.73 | 1.83% |
| 2025-11-18 | 16.03 | 16.87 | 16.03 | 16.62 | +3.55% | 1.32 | 3.28% |
| 2025-11-17 | 16.41 | 16.41 | 15.91 | 16.05 | -2.13% | 0.95 | 2.42% |
| 2025-11-14 | 16.71 | 16.89 | 16.40 | 16.40 | -2.32% | 0.78 | 1.92% |
| 2025-11-13 | 17.01 | 17.13 | 16.45 | 16.79 | -1.98% | 1.39 | 3.42% |
| 2025-11-12 | 16.85 | 17.65 | 16.74 | 17.13 | +2.27% | 1.86 | 4.44% |
| 2025-11-11 | 16.83 | 17.25 | 16.54 | 16.75 | -1.00% | 1.60 | 3.89% |
| 2025-11-10 | 16.15 | 17.29 | 16.04 | 16.92 | +2.36% | 2.43 | 5.97% |
| 2025-11-07 | 15.20 | 16.88 | 15.20 | 16.53 | +4.62% | 3.57 | 9.07% |
| 2025-11-06 | 15.39 | 16.96 | 15.28 | 15.80 | +2.46% | 3.28 | 8.35% |
| 2025-11-05 | 15.20 | 15.45 | 15.06 | 15.42 | +1.38% | 0.55 | 1.49% |
| 2025-11-04 | 15.12 | 15.26 | 14.92 | 15.21 | +0.80% | 0.71 | 1.94% |
| 2025-11-03 | 14.78 | 15.40 | 14.72 | 15.09 | +2.10% | 1.15 | 3.15% |
| 2025-10-31 | 14.95 | 15.04 | 14.74 | 14.78 | -1.14% | 0.47 | 1.31% |
| 2025-10-30 | 14.90 | 15.09 | 14.76 | 14.95 | +0.34% | 0.69 | 1.89% |
| 2025-10-29 | 14.81 | 15.11 | 14.52 | 14.90 | +0.61% | 0.78 | 2.15% |
| 2025-10-28 | 14.47 | 14.89 | 14.47 | 14.81 | +0.34% | 0.71 | 1.99% |
| 2025-10-27 | 15.20 | 15.26 | 14.76 | 14.76 | -2.96% | 1.02 | 2.81% |
| 2025-10-24 | 15.59 | 15.73 | 15.20 | 15.21 | -2.44% | 0.87 | 2.33% |