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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 41.95 | 42.31 | 41.50 | 41.53 | -1.00% | 0.74 | 5.08% |
| 2025-11-19 | 43.10 | 43.50 | 41.73 | 41.95 | -3.63% | 1.24 | 8.35% |
| 2025-11-18 | 44.52 | 44.65 | 42.88 | 43.53 | -2.94% | 1.54 | 10.06% |
| 2025-11-17 | 45.10 | 45.50 | 44.66 | 44.85 | -1.54% | 1.14 | 7.24% |
| 2025-11-14 | 45.85 | 47.57 | 45.52 | 45.55 | -1.30% | 1.92 | 11.80% |
| 2025-11-13 | 46.32 | 46.54 | 45.36 | 46.15 | +0.41% | 1.71 | 10.68% |
| 2025-11-12 | 47.60 | 47.79 | 45.55 | 45.96 | -2.50% | 2.21 | 13.60% |
| 2025-11-11 | 45.19 | 47.65 | 45.00 | 47.14 | +2.84% | 3.00 | 18.30% |
| 2025-11-10 | 45.30 | 46.48 | 44.65 | 45.84 | -0.89% | 1.92 | 11.99% |
| 2025-11-07 | 46.26 | 48.98 | 45.60 | 46.25 | +1.29% | 2.65 | 16.04% |
| 2025-11-06 | 48.05 | 48.05 | 45.00 | 45.66 | -5.27% | 3.34 | 20.88% |
| 2025-11-05 | 48.40 | 50.00 | 48.01 | 48.20 | -1.31% | 3.28 | 19.24% |
| 2025-11-04 | 46.53 | 49.32 | 46.53 | 48.84 | +3.56% | 3.60 | 21.26% |
| 2025-11-03 | 46.71 | 47.56 | 46.55 | 47.16 | +1.20% | 2.21 | 13.43% |
| 2025-10-31 | 45.66 | 46.98 | 45.30 | 46.60 | +2.04% | 1.92 | 11.84% |
| 2025-10-30 | 44.73 | 45.85 | 44.56 | 45.67 | +1.08% | 1.39 | 8.82% |
| 2025-10-29 | 46.10 | 47.06 | 44.12 | 45.18 | -2.71% | 2.48 | 15.68% |
| 2025-10-28 | 47.96 | 47.96 | 46.32 | 46.44 | -2.23% | 2.42 | 14.77% |
| 2025-10-27 | 48.96 | 49.58 | 47.09 | 47.50 | -2.46% | 2.58 | 15.35% |
| 2025-10-24 | 48.00 | 51.19 | 47.40 | 48.70 | +3.46% | 3.46 | 22.44% |