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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 59.00 | 62.92 | 52.56 | 53.50 | -6.47% | 14.58 | 71.27% |
| 2025-12-17 | 53.22 | 57.20 | 50.00 | 57.20 | +10.00% | 10.71 | 55.05% |
| 2025-12-16 | 49.28 | 52.00 | 48.98 | 52.00 | +10.01% | 2.41 | 13.50% |
| 2025-12-15 | 43.09 | 47.27 | 42.47 | 47.27 | +10.01% | 3.99 | 24.91% |
| 2025-12-12 | 43.40 | 45.89 | 42.50 | 42.97 | -0.95% | 3.55 | 22.89% |
| 2025-12-11 | 41.42 | 44.43 | 40.69 | 43.38 | +4.73% | 2.67 | 17.91% |
| 2025-12-10 | 41.26 | 41.83 | 40.81 | 41.42 | +0.07% | 0.71 | 4.92% |
| 2025-12-09 | 42.16 | 42.30 | 41.39 | 41.39 | -2.17% | 0.66 | 4.48% |
| 2025-12-08 | 41.60 | 42.58 | 41.43 | 42.31 | +1.90% | 0.88 | 5.98% |
| 2025-12-05 | 41.80 | 42.02 | 41.03 | 41.52 | -0.14% | 0.62 | 4.24% |
| 2025-12-04 | 41.88 | 42.16 | 41.19 | 41.58 | -1.00% | 0.58 | 3.98% |
| 2025-12-03 | 42.78 | 42.78 | 41.70 | 42.00 | -1.82% | 0.68 | 4.62% |
| 2025-12-02 | 42.64 | 42.95 | 41.96 | 42.78 | +0.05% | 0.83 | 5.55% |
| 2025-12-01 | 41.95 | 43.32 | 41.93 | 42.76 | +1.93% | 1.06 | 7.10% |
| 2025-11-28 | 41.05 | 41.96 | 40.91 | 41.95 | +1.97% | 0.77 | 5.32% |
| 2025-11-27 | 41.70 | 41.70 | 41.00 | 41.14 | -0.34% | 0.64 | 4.41% |
| 2025-11-26 | 41.49 | 41.95 | 41.20 | 41.28 | -0.60% | 0.86 | 5.89% |
| 2025-11-25 | 40.80 | 41.68 | 40.52 | 41.53 | +2.09% | 0.81 | 5.58% |
| 2025-11-24 | 39.92 | 40.91 | 39.60 | 40.68 | +1.95% | 0.84 | 5.98% |
| 2025-11-21 | 41.27 | 41.71 | 39.50 | 39.90 | -3.92% | 1.10 | 7.79% |