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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 53.19 | 55.43 | 52.59 | 54.90 | +2.04% | 2.55 | 5.49% |
| 2026-01-16 | 53.50 | 54.72 | 52.98 | 53.80 | +0.58% | 2.52 | 5.48% |
| 2026-01-15 | 56.02 | 56.46 | 52.45 | 53.49 | -5.29% | 4.19 | 9.14% |
| 2026-01-14 | 53.65 | 57.80 | 53.40 | 56.48 | +3.22% | 4.83 | 10.11% |
| 2026-01-13 | 55.50 | 56.98 | 54.31 | 54.72 | -2.82% | 3.39 | 7.16% |
| 2026-01-12 | 54.66 | 57.30 | 54.20 | 56.31 | +3.28% | 4.44 | 9.33% |
| 2026-01-09 | 54.33 | 55.84 | 53.94 | 54.52 | -0.15% | 3.87 | 8.23% |
| 2026-01-08 | 53.00 | 55.88 | 52.71 | 54.60 | +2.40% | 4.22 | 9.03% |
| 2026-01-07 | 52.49 | 54.73 | 52.40 | 53.32 | +0.49% | 3.92 | 8.59% |
| 2026-01-06 | 53.01 | 53.33 | 52.01 | 53.06 | -0.60% | 3.26 | 7.23% |
| 2026-01-05 | 55.30 | 55.42 | 53.14 | 53.38 | -3.14% | 3.56 | 7.73% |
| 2025-12-31 | 55.30 | 56.44 | 51.17 | 55.11 | -1.64% | 6.30 | 13.56% |
| 2025-12-30 | 53.80 | 56.78 | 52.29 | 56.03 | +2.28% | 6.64 | 14.09% |
| 2025-12-29 | 53.31 | 55.98 | 52.59 | 54.78 | +2.18% | 6.52 | 13.97% |
| 2025-12-26 | 51.33 | 55.70 | 51.02 | 53.61 | +2.21% | 6.92 | 15.15% |
| 2025-12-25 | 53.36 | 54.19 | 51.80 | 52.45 | -1.71% | 4.51 | 10.02% |
| 2025-12-24 | 54.02 | 55.54 | 52.85 | 53.36 | -3.44% | 5.80 | 12.61% |
| 2025-12-23 | 56.00 | 58.60 | 54.10 | 55.26 | -4.84% | 7.24 | 36.98% |
| 2025-12-22 | 56.00 | 59.53 | 55.12 | 58.07 | +3.29% | 9.84 | 48.75% |
| 2025-12-19 | 50.61 | 58.85 | 49.31 | 56.22 | +5.08% | 11.51 | 59.87% |