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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 52.70 | 53.10 | 51.87 | 52.15 | +0.73% | 1.60 | 3.57% |
| 2026-02-13 | 53.50 | 54.19 | 51.65 | 51.77 | -3.23% | 2.42 | 5.36% |
| 2026-02-12 | 52.88 | 54.17 | 52.67 | 53.50 | +1.15% | 1.93 | 4.23% |
| 2026-02-11 | 52.63 | 53.50 | 51.77 | 52.89 | +0.36% | 1.57 | 3.47% |
| 2026-02-10 | 52.62 | 53.28 | 52.26 | 52.70 | 0.00% | 1.54 | 3.41% |
| 2026-02-09 | 51.68 | 53.68 | 51.42 | 52.70 | +1.46% | 2.63 | 5.85% |
| 2026-02-06 | 49.20 | 53.40 | 49.20 | 51.94 | +4.09% | 3.99 | 9.06% |
| 2026-02-05 | 49.10 | 50.70 | 48.85 | 49.90 | +1.09% | 2.25 | 5.27% |
| 2026-02-04 | 48.95 | 49.75 | 48.39 | 49.36 | +1.02% | 1.14 | 2.71% |
| 2026-02-03 | 48.87 | 49.05 | 48.05 | 48.86 | +0.64% | 1.25 | 3.01% |
| 2026-02-02 | 48.10 | 50.88 | 47.96 | 48.55 | +0.39% | 2.04 | 4.83% |
| 2026-01-30 | 47.66 | 48.60 | 47.46 | 48.36 | +1.68% | 1.40 | 3.40% |
| 2026-01-29 | 47.01 | 48.60 | 46.49 | 47.56 | +0.32% | 1.49 | 3.63% |
| 2026-01-28 | 47.60 | 48.66 | 47.12 | 47.41 | -1.64% | 1.21 | 2.97% |
| 2026-01-27 | 49.00 | 49.58 | 46.48 | 48.20 | -2.55% | 2.77 | 6.83% |
| 2026-01-26 | 50.80 | 51.20 | 48.70 | 49.46 | -3.27% | 1.95 | 4.58% |
| 2026-01-23 | 51.01 | 51.25 | 50.20 | 51.13 | +1.13% | 1.43 | 3.29% |
| 2026-01-22 | 51.01 | 51.30 | 50.04 | 50.56 | -0.86% | 1.83 | 4.24% |
| 2026-01-21 | 52.47 | 53.00 | 50.85 | 51.00 | -3.77% | 2.29 | 5.18% |
| 2026-01-20 | 55.31 | 55.35 | 52.61 | 53.00 | -3.46% | 2.31 | 5.07% |