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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 46.80 | 46.90 | 46.08 | 46.39 | -1.76% | 1.16 | 8.46% |
| 2025-08-19 | 47.29 | 48.49 | 46.53 | 47.22 | -0.11% | 2.01 | 14.47% |
| 2025-08-18 | 46.68 | 47.50 | 46.58 | 47.27 | +1.26% | 1.75 | 12.68% |
| 2025-08-15 | 46.99 | 48.20 | 46.65 | 46.68 | -0.81% | 1.79 | 12.85% |
| 2025-08-14 | 48.19 | 48.70 | 47.00 | 47.06 | -2.22% | 1.35 | 9.61% |
| 2025-08-13 | 49.30 | 49.39 | 47.74 | 48.13 | -1.68% | 1.34 | 9.42% |
| 2025-08-12 | 49.07 | 49.44 | 48.34 | 48.95 | +0.20% | 1.30 | 9.09% |
| 2025-08-11 | 48.80 | 49.95 | 48.52 | 48.85 | +0.70% | 1.44 | 9.96% |
| 2025-08-08 | 48.61 | 49.17 | 47.91 | 48.51 | -0.59% | 1.47 | 10.31% |
| 2025-08-07 | 49.34 | 49.90 | 48.55 | 48.80 | -1.09% | 2.40 | 16.63% |
| 2025-08-06 | 48.28 | 49.58 | 48.24 | 49.34 | +1.61% | 1.98 | 13.77% |
| 2025-08-05 | 47.66 | 48.86 | 47.66 | 48.56 | +2.02% | 1.65 | 11.58% |
| 2025-08-04 | 46.20 | 48.21 | 46.12 | 47.60 | +1.08% | 1.92 | 13.65% |
| 2025-08-01 | 45.96 | 48.33 | 45.91 | 47.09 | +2.19% | 2.38 | 17.07% |
| 2025-07-31 | 46.55 | 47.48 | 46.04 | 46.08 | -2.37% | 1.24 | 9.08% |
| 2025-07-30 | 46.49 | 47.50 | 46.10 | 47.20 | +1.40% | 1.58 | 11.48% |
| 2025-07-29 | 46.58 | 46.58 | 45.80 | 46.55 | -0.11% | 1.14 | 8.41% |
| 2025-07-28 | 47.30 | 47.40 | 45.55 | 46.60 | -1.67% | 1.80 | 13.17% |
| 2025-07-25 | 50.96 | 51.61 | 46.98 | 47.39 | -5.22% | 4.95 | 34.68% |
| 2025-07-24 | 47.55 | 51.01 | 47.55 | 50.00 | +5.15% | 3.58 | 24.48% |