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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 48.60 | 49.54 | 48.03 | 48.84 | -2.38% | 2.19 | 15.23% |
| 2025-09-16 | 49.57 | 51.61 | 48.92 | 50.03 | +2.25% | 3.15 | 21.37% |
| 2025-09-15 | 48.14 | 49.16 | 47.51 | 48.93 | +1.62% | 2.07 | 14.55% |
| 2025-09-12 | 48.30 | 48.84 | 47.84 | 48.15 | +0.12% | 1.78 | 12.50% |
| 2025-09-11 | 48.00 | 48.88 | 47.18 | 48.09 | -0.10% | 1.86 | 13.14% |
| 2025-09-10 | 48.02 | 49.10 | 47.94 | 48.14 | -0.60% | 1.80 | 12.64% |
| 2025-09-09 | 47.11 | 48.45 | 46.40 | 48.43 | +2.61% | 2.31 | 16.56% |
| 2025-09-08 | 47.60 | 48.20 | 46.93 | 47.20 | -0.94% | 2.19 | 15.71% |
| 2025-09-05 | 47.96 | 48.68 | 46.85 | 47.65 | -3.56% | 4.12 | 29.43% |
| 2025-09-04 | 48.01 | 53.00 | 47.15 | 49.41 | +2.55% | 5.47 | 36.66% |
| 2025-09-03 | 48.91 | 50.34 | 47.70 | 48.18 | -1.97% | 2.50 | 17.32% |
| 2025-09-02 | 52.58 | 52.58 | 48.44 | 49.15 | -6.98% | 2.91 | 19.78% |
| 2025-09-01 | 51.40 | 54.88 | 50.50 | 52.84 | +3.51% | 2.93 | 18.75% |
| 2025-08-29 | 51.00 | 52.11 | 50.24 | 51.05 | -0.10% | 1.64 | 10.90% |
| 2025-08-28 | 52.21 | 53.81 | 49.75 | 51.10 | -1.12% | 2.24 | 14.79% |
| 2025-08-27 | 53.04 | 54.00 | 51.68 | 51.68 | -2.60% | 2.19 | 14.11% |
| 2025-08-26 | 51.59 | 55.19 | 51.50 | 53.06 | +2.95% | 4.16 | 26.59% |
| 2025-08-25 | 52.48 | 52.71 | 50.11 | 51.54 | +0.12% | 4.59 | 30.36% |
| 2025-08-22 | 46.60 | 51.48 | 46.60 | 51.48 | +10.00% | 3.72 | 25.50% |
| 2025-08-21 | 46.12 | 48.30 | 46.10 | 46.80 | +0.88% | 2.31 | 16.66% |