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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 42.01 | 43.23 | 42.01 | 42.84 | +1.93% | 1.08 | 5.98% |
| 2025-06-24 | 42.32 | 42.90 | 41.85 | 42.03 | +0.43% | 1.05 | 5.90% |
| 2025-06-23 | 41.27 | 42.20 | 40.60 | 41.85 | +1.35% | 0.95 | 5.41% |
| 2025-06-20 | 39.07 | 42.21 | 39.07 | 41.29 | +4.86% | 1.57 | 9.11% |
| 2025-06-19 | 40.29 | 40.70 | 39.20 | 39.38 | -2.25% | 0.83 | 4.95% |
| 2025-06-18 | 41.39 | 41.39 | 39.62 | 40.28 | -1.99% | 0.70 | 4.10% |
| 2025-06-17 | 41.41 | 41.67 | 40.90 | 41.10 | -0.82% | 0.62 | 3.58% |
| 2025-06-16 | 40.68 | 41.90 | 40.68 | 41.44 | +1.52% | 0.80 | 4.63% |
| 2025-06-13 | 41.90 | 41.90 | 40.26 | 40.82 | -3.24% | 1.06 | 6.18% |
| 2025-06-12 | 42.40 | 42.64 | 41.40 | 42.19 | -0.96% | 1.32 | 7.45% |
| 2025-06-11 | 43.40 | 43.85 | 42.60 | 42.60 | -1.84% | 1.06 | 5.86% |
| 2025-06-10 | 43.63 | 44.25 | 42.57 | 43.40 | -0.50% | 1.41 | 7.69% |
| 2025-06-09 | 43.90 | 44.63 | 43.40 | 43.62 | -1.60% | 1.20 | 6.51% |
| 2025-06-06 | 44.99 | 45.44 | 43.51 | 44.32 | -1.29% | 1.38 | 7.43% |
| 2025-06-05 | 44.68 | 45.48 | 44.05 | 44.90 | +0.02% | 1.35 | 7.15% |
| 2025-06-04 | 46.44 | 46.44 | 44.19 | 44.89 | -3.47% | 2.15 | 11.38% |
| 2025-06-03 | 47.69 | 47.74 | 45.39 | 46.51 | +1.13% | 2.00 | 10.18% |
| 2025-05-30 | 46.69 | 46.79 | 44.65 | 45.99 | -2.33% | 2.18 | 11.32% |
| 2025-05-29 | 47.19 | 48.76 | 46.59 | 47.09 | -0.69% | 2.68 | 13.46% |
| 2025-05-28 | 45.84 | 47.42 | 45.69 | 47.42 | +2.55% | 2.11 | 10.70% |