三羊马 sz.001317
55.11
-1.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 55.35 | 55.99 | 53.28 | 55.11 | -1.06% | 2.12 | 4.54% |
| 2026-05-22 | 56.02 | 57.00 | 55.46 | 55.70 | -0.39% | 1.78 | 3.71% |
| 2026-05-21 | 57.66 | 58.56 | 55.71 | 55.92 | -3.05% | 2.37 | 4.83% |
| 2026-05-20 | 56.60 | 57.80 | 55.88 | 57.68 | +1.30% | 1.99 | 4.10% |
| 2026-05-19 | 56.80 | 58.08 | 55.55 | 56.94 | +0.05% | 2.29 | 4.71% |
| 2026-05-18 | 58.47 | 58.47 | 55.36 | 56.91 | -2.25% | 3.08 | 6.37% |
| 2026-05-15 | 58.52 | 59.98 | 58.00 | 58.22 | -0.21% | 2.43 | 4.82% |
| 2026-05-14 | 60.21 | 61.98 | 58.00 | 58.34 | -3.60% | 2.88 | 5.69% |
| 2026-05-13 | 59.20 | 61.41 | 58.55 | 60.52 | +2.23% | 3.40 | 6.61% |
| 2026-05-12 | 56.45 | 60.50 | 56.34 | 59.20 | +4.43% | 4.14 | 8.23% |
| 2026-05-11 | 55.22 | 57.88 | 54.32 | 56.69 | +2.61% | 3.70 | 7.75% |
| 2026-05-08 | 57.68 | 57.68 | 54.85 | 55.25 | -4.64% | 3.93 | 8.25% |
| 2026-05-07 | 54.56 | 58.88 | 54.26 | 57.94 | +6.61% | 3.37 | 6.92% |
| 2026-05-06 | 52.88 | 54.85 | 51.60 | 54.35 | +2.88% | 2.46 | 5.39% |
| 2026-04-30 | 52.88 | 54.03 | 52.55 | 52.83 | +0.25% | 1.74 | 3.84% |
| 2026-04-29 | 51.70 | 53.70 | 51.29 | 52.70 | +2.03% | 2.17 | 4.81% |
| 2026-04-28 | 52.58 | 53.88 | 51.40 | 51.65 | -1.77% | 1.98 | 4.42% |
| 2026-04-27 | 51.76 | 53.30 | 50.88 | 52.58 | +3.28% | 2.93 | 6.55% |
| 2026-04-24 | 50.50 | 52.90 | 50.14 | 50.91 | +3.24% | 3.71 | 8.43% |
| 2026-04-23 | 49.79 | 50.56 | 48.83 | 49.31 | -1.60% | 1.23 | 2.92% |