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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 50.20 | 50.89 | 49.91 | 50.11 | -0.18% | 1.09 | 2.54% |
| 2026-04-21 | 50.60 | 51.16 | 49.73 | 50.20 | -1.10% | 1.09 | 2.53% |
| 2026-04-20 | 49.93 | 51.33 | 49.70 | 50.76 | +1.66% | 1.50 | 3.46% |
| 2026-04-17 | 48.49 | 51.50 | 48.22 | 49.93 | +2.84% | 2.87 | 6.69% |
| 2026-04-16 | 48.13 | 48.80 | 47.92 | 48.55 | +0.91% | 0.65 | 1.57% |
| 2026-04-15 | 48.80 | 48.90 | 48.11 | 48.11 | -0.80% | 0.66 | 1.60% |
| 2026-04-14 | 49.54 | 49.90 | 47.92 | 48.50 | -1.36% | 0.94 | 2.26% |
| 2026-04-13 | 49.02 | 49.61 | 48.63 | 49.17 | -0.57% | 0.93 | 2.21% |
| 2026-04-10 | 48.55 | 50.35 | 48.55 | 49.45 | +2.70% | 1.36 | 3.23% |
| 2026-04-09 | 48.90 | 49.26 | 47.91 | 48.15 | -1.87% | 0.77 | 1.85% |
| 2026-04-08 | 49.01 | 49.28 | 48.61 | 49.07 | +3.35% | 1.12 | 2.66% |
| 2026-04-07 | 46.41 | 48.03 | 45.81 | 47.48 | +3.71% | 1.02 | 2.53% |
| 2026-04-03 | 47.16 | 47.35 | 45.61 | 45.78 | -2.93% | 0.86 | 2.18% |
| 2026-04-02 | 47.91 | 48.53 | 46.90 | 47.16 | -1.79% | 0.82 | 2.02% |
| 2026-04-01 | 47.98 | 48.48 | 47.23 | 48.02 | +1.69% | 0.96 | 2.34% |
| 2026-03-31 | 48.59 | 49.10 | 47.10 | 47.22 | -2.52% | 1.04 | 2.53% |
| 2026-03-30 | 48.40 | 49.45 | 48.22 | 48.44 | -0.57% | 1.00 | 2.41% |
| 2026-03-27 | 46.99 | 49.75 | 46.70 | 48.72 | +3.11% | 1.78 | 4.29% |
| 2026-03-26 | 46.50 | 47.88 | 46.21 | 47.25 | +1.63% | 1.32 | 3.29% |
| 2026-03-25 | 44.90 | 46.49 | 44.77 | 46.49 | +4.05% | 1.19 | 3.04% |