三七互娱 sz.002555
19.69
-2.09%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.16 | 20.20 | 19.54 | 19.69 | -2.09% | 7.69 | 2.46% |
| 2026-05-21 | 20.86 | 21.10 | 20.40 | 20.51 | -1.30% | 7.36 | 2.23% |
| 2026-05-20 | 20.96 | 20.96 | 20.63 | 20.78 | -1.61% | 6.04 | 1.83% |
| 2026-05-19 | 20.78 | 21.15 | 20.70 | 21.12 | +2.03% | 5.74 | 1.73% |
| 2026-05-18 | 20.90 | 20.94 | 20.52 | 20.70 | -1.66% | 7.57 | 2.30% |
| 2026-05-15 | 21.30 | 21.49 | 20.92 | 21.05 | -0.71% | 7.49 | 2.23% |
| 2026-05-14 | 22.21 | 22.49 | 21.20 | 21.20 | -2.84% | 10.16 | 2.95% |
| 2026-05-13 | 21.38 | 21.87 | 21.35 | 21.82 | +1.25% | 7.59 | 2.21% |
| 2026-05-12 | 22.00 | 22.09 | 21.50 | 21.55 | -2.00% | 7.83 | 2.28% |
| 2026-05-11 | 22.25 | 22.28 | 21.85 | 21.99 | -1.61% | 10.54 | 3.02% |
| 2026-05-08 | 22.15 | 22.71 | 22.12 | 22.35 | +0.68% | 12.17 | 3.42% |
| 2026-05-07 | 21.77 | 22.33 | 21.52 | 22.20 | +2.30% | 11.11 | 3.19% |
| 2026-05-06 | 21.50 | 21.86 | 21.30 | 21.70 | +1.26% | 9.01 | 2.62% |
| 2026-04-30 | 21.87 | 21.87 | 21.34 | 21.43 | -2.50% | 9.79 | 2.87% |
| 2026-04-29 | 21.61 | 22.03 | 21.49 | 21.98 | +1.71% | 10.12 | 2.91% |
| 2026-04-28 | 21.42 | 21.98 | 21.39 | 21.61 | +2.17% | 11.63 | 3.37% |
| 2026-04-27 | 20.64 | 21.18 | 20.57 | 21.15 | +2.37% | 6.63 | 1.99% |
| 2026-04-24 | 21.21 | 21.21 | 20.32 | 20.66 | -3.00% | 12.81 | 3.91% |
| 2026-04-23 | 21.50 | 21.65 | 21.21 | 21.30 | -1.53% | 7.34 | 2.16% |
| 2026-04-22 | 21.72 | 22.00 | 21.45 | 21.63 | -1.32% | 7.45 | 2.17% |