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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.75 | 22.19 | 21.70 | 21.92 | +0.32% | 7.85 | 2.25% |
| 2026-04-20 | 22.20 | 22.21 | 21.70 | 21.85 | -1.62% | 11.67 | 3.37% |
| 2026-04-17 | 22.40 | 22.50 | 21.91 | 22.21 | -4.64% | 17.06 | 4.84% |
| 2026-04-16 | 22.78 | 23.38 | 22.61 | 23.29 | +2.96% | 13.40 | 3.67% |
| 2026-04-15 | 22.51 | 23.13 | 22.51 | 22.62 | +1.80% | 10.60 | 2.91% |
| 2026-04-14 | 22.32 | 22.36 | 22.03 | 22.22 | +1.32% | 6.25 | 1.76% |
| 2026-04-13 | 22.59 | 22.67 | 21.77 | 21.93 | -3.94% | 11.62 | 3.30% |
| 2026-04-10 | 22.55 | 23.14 | 22.55 | 22.83 | +1.83% | 9.10 | 2.48% |
| 2026-04-09 | 22.59 | 22.59 | 22.33 | 22.42 | -2.27% | 7.13 | 1.99% |
| 2026-04-08 | 22.30 | 22.96 | 22.24 | 22.94 | +5.96% | 11.18 | 3.09% |
| 2026-04-07 | 21.82 | 21.97 | 21.51 | 21.65 | -0.32% | 4.64 | 1.34% |
| 2026-04-03 | 22.30 | 22.38 | 21.66 | 21.72 | -2.16% | 4.65 | 1.33% |
| 2026-04-02 | 22.50 | 22.61 | 22.05 | 22.20 | -2.55% | 7.64 | 2.15% |
| 2026-04-01 | 21.82 | 22.85 | 21.64 | 22.78 | +6.40% | 14.62 | 4.09% |
| 2026-03-31 | 21.35 | 21.80 | 21.27 | 21.41 | +0.19% | 5.44 | 1.58% |
| 2026-03-30 | 21.20 | 21.40 | 21.00 | 21.37 | -1.02% | 4.59 | 1.35% |
| 2026-03-27 | 21.00 | 21.70 | 20.91 | 21.59 | +1.36% | 4.58 | 1.34% |
| 2026-03-26 | 21.81 | 21.81 | 21.20 | 21.30 | -2.56% | 5.35 | 1.56% |
| 2026-03-25 | 21.65 | 21.92 | 21.54 | 21.86 | +1.86% | 6.41 | 1.84% |
| 2026-03-24 | 21.68 | 21.76 | 21.07 | 21.46 | +1.08% | 6.43 | 1.88% |