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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 43.89 | 44.78 | 43.29 | 44.68 | +3.59% | 1.11 | 2.95% |
| 2026-03-23 | 44.00 | 45.10 | 42.66 | 43.13 | -3.83% | 1.37 | 3.65% |
| 2026-03-20 | 46.65 | 47.28 | 44.80 | 44.85 | -3.32% | 1.09 | 2.80% |
| 2026-03-19 | 46.88 | 47.64 | 45.90 | 46.39 | -1.99% | 1.02 | 2.57% |
| 2026-03-18 | 46.20 | 47.88 | 46.05 | 47.33 | +3.05% | 1.86 | 4.62% |
| 2026-03-17 | 46.16 | 47.50 | 45.61 | 45.93 | +0.07% | 1.55 | 3.88% |
| 2026-03-16 | 45.50 | 46.80 | 45.00 | 45.90 | +1.08% | 1.24 | 3.16% |
| 2026-03-13 | 45.55 | 46.30 | 45.00 | 45.41 | -0.79% | 0.89 | 2.27% |
| 2026-03-12 | 46.95 | 47.10 | 45.61 | 45.77 | -2.82% | 1.03 | 2.62% |
| 2026-03-11 | 48.45 | 48.80 | 46.85 | 47.10 | -2.79% | 1.13 | 2.78% |
| 2026-03-10 | 48.32 | 48.56 | 47.84 | 48.45 | +2.43% | 1.09 | 2.65% |
| 2026-03-09 | 49.50 | 49.76 | 46.60 | 47.30 | -6.36% | 1.82 | 4.49% |
| 2026-03-06 | 50.30 | 51.18 | 50.16 | 50.51 | +0.24% | 0.75 | 1.72% |
| 2026-03-05 | 51.38 | 51.53 | 50.00 | 50.39 | -0.47% | 1.00 | 2.31% |
| 2026-03-04 | 50.90 | 51.98 | 50.16 | 50.63 | -1.88% | 1.29 | 2.96% |
| 2026-03-03 | 52.01 | 52.95 | 51.23 | 51.60 | -0.79% | 1.47 | 3.30% |
| 2026-03-02 | 52.36 | 53.52 | 51.84 | 52.01 | -1.72% | 1.59 | 3.55% |
| 2026-02-27 | 51.71 | 53.15 | 51.56 | 52.92 | +2.76% | 1.39 | 3.10% |
| 2026-02-26 | 52.84 | 53.36 | 51.50 | 51.50 | -2.52% | 1.37 | 3.08% |
| 2026-02-25 | 52.15 | 53.25 | 51.83 | 52.83 | +1.30% | 1.55 | 3.44% |