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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 45.35 | 48.00 | 45.35 | 47.55 | +4.90% | 2.87 | 20.69% |
| 2025-07-22 | 46.50 | 46.99 | 44.88 | 45.33 | -2.52% | 1.46 | 10.84% |
| 2025-07-21 | 45.08 | 46.79 | 44.80 | 46.50 | +3.15% | 1.76 | 13.01% |
| 2025-07-18 | 45.40 | 45.70 | 44.86 | 45.08 | -0.60% | 0.93 | 7.00% |
| 2025-07-17 | 45.30 | 45.60 | 45.02 | 45.35 | -0.37% | 0.80 | 6.03% |
| 2025-07-16 | 44.52 | 45.98 | 44.51 | 45.52 | +1.79% | 1.37 | 10.26% |
| 2025-07-15 | 45.03 | 45.25 | 43.88 | 44.72 | -1.71% | 1.30 | 9.92% |
| 2025-07-14 | 44.71 | 46.20 | 44.48 | 45.50 | +1.22% | 1.27 | 9.53% |
| 2025-07-11 | 45.35 | 45.63 | 44.70 | 44.95 | -2.43% | 1.36 | 10.26% |
| 2025-07-10 | 45.86 | 46.76 | 44.53 | 46.07 | +0.90% | 2.14 | 15.95% |
| 2025-07-09 | 46.80 | 47.30 | 45.50 | 45.66 | -2.44% | 2.12 | 15.56% |
| 2025-07-08 | 48.10 | 48.70 | 46.52 | 46.80 | -3.66% | 2.38 | 17.18% |
| 2025-07-07 | 46.40 | 49.36 | 46.09 | 48.58 | +4.25% | 2.53 | 17.95% |
| 2025-07-04 | 46.27 | 48.39 | 46.06 | 46.60 | -0.75% | 2.23 | 16.08% |
| 2025-07-03 | 44.98 | 48.71 | 44.69 | 46.95 | +3.67% | 3.49 | 25.27% |
| 2025-07-02 | 46.70 | 46.70 | 45.08 | 45.29 | +0.07% | 2.36 | 17.49% |
| 2025-07-01 | 45.73 | 46.40 | 44.70 | 45.26 | -1.18% | 2.24 | 11.76% |
| 2025-06-30 | 47.59 | 47.59 | 44.60 | 45.80 | -1.31% | 4.04 | 20.71% |
| 2025-06-27 | 42.01 | 46.41 | 42.01 | 46.41 | +10.00% | 2.48 | 13.05% |
| 2025-06-26 | 42.84 | 43.41 | 42.00 | 42.19 | -1.52% | 1.21 | 6.75% |