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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.37 | 14.50 | 14.24 | 14.35 | -0.14% | 0.40 | 4.26% |
| 2025-09-16 | 14.27 | 14.44 | 14.19 | 14.37 | +0.28% | 0.49 | 5.14% |
| 2025-09-15 | 14.21 | 14.33 | 13.98 | 14.33 | +0.42% | 0.56 | 6.00% |
| 2025-09-12 | 14.72 | 14.77 | 14.21 | 14.27 | -3.19% | 1.11 | 11.62% |
| 2025-09-11 | 14.39 | 15.20 | 14.22 | 14.74 | +1.80% | 1.82 | 18.73% |
| 2025-09-10 | 14.10 | 14.55 | 14.04 | 14.48 | +3.21% | 1.17 | 12.30% |
| 2025-09-09 | 14.25 | 14.38 | 14.00 | 14.03 | -1.54% | 0.62 | 6.58% |
| 2025-09-08 | 13.71 | 14.28 | 13.59 | 14.25 | +2.67% | 1.10 | 11.79% |
| 2025-09-05 | 14.20 | 14.32 | 13.31 | 13.88 | +2.28% | 1.19 | 13.09% |
| 2025-09-04 | 13.43 | 13.77 | 13.34 | 13.57 | +0.59% | 0.40 | 4.49% |
| 2025-09-03 | 13.79 | 13.90 | 13.40 | 13.49 | -2.25% | 0.40 | 4.48% |
| 2025-09-02 | 14.15 | 14.15 | 13.63 | 13.80 | -2.47% | 0.55 | 5.98% |
| 2025-09-01 | 13.90 | 14.16 | 13.82 | 14.15 | +1.87% | 0.48 | 5.19% |
| 2025-08-29 | 14.06 | 14.37 | 13.83 | 13.89 | -1.35% | 0.51 | 5.52% |
| 2025-08-28 | 13.98 | 14.19 | 13.51 | 14.08 | +0.14% | 0.89 | 9.68% |
| 2025-08-27 | 14.19 | 14.49 | 14.00 | 14.06 | -0.99% | 1.03 | 10.99% |
| 2025-08-26 | 13.69 | 14.45 | 13.60 | 14.20 | +3.73% | 1.22 | 12.98% |
| 2025-08-25 | 13.80 | 13.91 | 13.60 | 13.69 | +0.15% | 0.83 | 9.17% |
| 2025-08-22 | 13.80 | 13.85 | 13.48 | 13.67 | -0.73% | 0.66 | 7.27% |
| 2025-08-21 | 13.63 | 13.88 | 13.62 | 13.77 | +1.18% | 1.05 | 11.54% |