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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 45.88 | 46.89 | 44.59 | 46.24 | +1.82% | 2.37 | 12.30% |
| 2025-05-26 | 44.19 | 45.89 | 43.50 | 45.41 | +1.58% | 1.99 | 10.52% |
| 2025-05-23 | 44.55 | 46.11 | 43.04 | 44.70 | -0.36% | 2.36 | 12.51% |
| 2025-05-22 | 44.18 | 46.89 | 44.18 | 44.86 | +0.83% | 2.82 | 14.73% |
| 2025-05-21 | 45.32 | 46.35 | 43.44 | 44.49 | -4.99% | 3.13 | 16.67% |
| 2025-05-20 | 43.26 | 47.81 | 42.85 | 46.83 | +6.32% | 4.71 | 24.88% |
| 2025-05-19 | 45.87 | 47.73 | 42.00 | 44.05 | +1.52% | 6.10 | 32.22% |
| 2025-05-16 | 39.10 | 43.39 | 39.10 | 43.39 | +9.99% | 2.95 | 16.68% |
| 2025-05-15 | 40.69 | 41.07 | 39.36 | 39.45 | -3.37% | 1.07 | 6.41% |
| 2025-05-14 | 40.50 | 41.42 | 40.02 | 40.82 | +0.76% | 1.54 | 8.99% |
| 2025-05-13 | 42.89 | 42.90 | 40.40 | 40.51 | -3.12% | 1.80 | 10.38% |
| 2025-05-12 | 40.41 | 42.23 | 39.44 | 41.82 | +3.00% | 2.55 | 14.75% |
| 2025-05-09 | 39.83 | 43.20 | 39.83 | 40.60 | +1.80% | 2.76 | 15.72% |
| 2025-05-08 | 38.81 | 41.54 | 38.15 | 39.89 | +2.78% | 2.01 | 11.97% |
| 2025-05-07 | 38.94 | 40.33 | 38.02 | 38.81 | +2.61% | 1.67 | 10.18% |
| 2025-05-06 | 37.02 | 38.18 | 36.73 | 37.82 | +3.18% | 0.91 | 5.77% |