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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.11 | 15.93 | 15.11 | 15.59 | +3.66% | 1.24 | 3.25% |
| 2025-10-22 | 15.44 | 15.58 | 15.01 | 15.04 | -2.59% | 0.84 | 2.26% |
| 2025-10-21 | 15.41 | 15.51 | 15.00 | 15.44 | +0.65% | 0.76 | 2.05% |
| 2025-10-20 | 15.60 | 15.65 | 15.30 | 15.34 | -0.97% | 0.77 | 2.05% |
| 2025-10-17 | 15.80 | 15.94 | 15.39 | 15.49 | -1.34% | 1.16 | 11.18% |
| 2025-10-16 | 16.33 | 16.38 | 15.63 | 15.70 | -2.61% | 1.46 | 13.84% |
| 2025-10-15 | 15.35 | 16.18 | 15.35 | 16.12 | +5.08% | 1.78 | 16.87% |
| 2025-10-14 | 15.21 | 15.62 | 15.14 | 15.34 | +0.92% | 0.95 | 9.31% |
| 2025-10-13 | 14.60 | 15.20 | 14.11 | 15.20 | +1.27% | 0.94 | 9.58% |
| 2025-10-10 | 14.87 | 15.25 | 14.66 | 15.01 | +1.56% | 1.12 | 11.18% |
| 2025-10-09 | 15.00 | 15.09 | 14.75 | 14.78 | -2.05% | 0.87 | 8.83% |
| 2025-09-30 | 14.98 | 15.15 | 14.80 | 15.09 | +0.94% | 1.00 | 10.08% |
| 2025-09-29 | 14.61 | 15.50 | 14.40 | 14.95 | +2.96% | 1.89 | 19.00% |
| 2025-09-26 | 14.26 | 14.66 | 14.03 | 14.52 | +0.69% | 0.68 | 7.14% |
| 2025-09-25 | 14.22 | 14.53 | 14.01 | 14.42 | +1.41% | 0.83 | 8.69% |
| 2025-09-24 | 14.01 | 14.71 | 13.95 | 14.22 | +0.42% | 1.13 | 11.91% |
| 2025-09-23 | 14.38 | 14.60 | 13.72 | 14.16 | -2.41% | 0.70 | 7.52% |
| 2025-09-22 | 14.54 | 14.95 | 14.28 | 14.51 | 0.00% | 0.86 | 8.95% |
| 2025-09-19 | 14.11 | 14.53 | 13.91 | 14.51 | +2.11% | 0.87 | 9.22% |
| 2025-09-18 | 14.30 | 14.77 | 14.02 | 14.21 | -0.98% | 1.36 | 14.37% |