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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 47.71 | 48.38 | 46.65 | 47.07 | -1.84% | 1.24 | 8.33% |
| 2025-10-22 | 48.65 | 48.66 | 47.30 | 47.95 | -2.06% | 1.71 | 11.46% |
| 2025-10-21 | 48.98 | 50.08 | 48.11 | 48.96 | -0.31% | 2.06 | 13.47% |
| 2025-10-20 | 50.10 | 50.66 | 48.38 | 49.11 | -1.82% | 2.00 | 12.92% |
| 2025-10-17 | 50.58 | 52.00 | 49.50 | 50.02 | -2.25% | 2.67 | 16.94% |
| 2025-10-16 | 49.65 | 51.50 | 49.53 | 51.17 | +2.92% | 3.77 | 23.75% |
| 2025-10-15 | 49.15 | 49.83 | 48.10 | 49.72 | +1.95% | 1.98 | 12.87% |
| 2025-10-14 | 47.20 | 50.65 | 47.12 | 48.77 | +2.29% | 2.94 | 19.17% |
| 2025-10-13 | 47.26 | 48.90 | 47.05 | 47.68 | -3.36% | 1.72 | 11.53% |
| 2025-10-10 | 48.75 | 49.95 | 48.51 | 49.34 | +1.29% | 1.86 | 12.06% |
| 2025-10-09 | 48.99 | 49.20 | 48.20 | 48.71 | -0.57% | 1.12 | 7.35% |
| 2025-09-30 | 49.25 | 49.80 | 48.96 | 48.99 | -0.67% | 1.13 | 7.82% |
| 2025-09-29 | 48.60 | 49.38 | 48.60 | 49.32 | +1.11% | 1.39 | 9.65% |
| 2025-09-26 | 49.00 | 50.20 | 48.60 | 48.78 | -1.16% | 1.59 | 10.95% |
| 2025-09-25 | 48.82 | 49.67 | 48.50 | 49.35 | +0.28% | 1.64 | 11.35% |
| 2025-09-24 | 50.84 | 50.84 | 48.62 | 49.21 | -3.64% | 2.78 | 19.19% |
| 2025-09-23 | 51.80 | 53.07 | 50.55 | 51.07 | -2.76% | 3.50 | 23.19% |
| 2025-09-22 | 50.20 | 54.40 | 50.00 | 52.52 | +3.41% | 4.10 | 26.86% |
| 2025-09-19 | 48.91 | 51.44 | 48.91 | 50.79 | +3.06% | 3.56 | 23.95% |
| 2025-09-18 | 48.60 | 49.80 | 48.30 | 49.28 | +0.90% | 2.32 | 16.11% |