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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.90 | 25.98 | 25.16 | 25.18 | -3.45% | 17.04 | 4.19% |
| 2026-02-12 | 25.80 | 26.30 | 25.60 | 26.08 | +0.42% | 17.20 | 4.15% |
| 2026-02-11 | 26.20 | 26.37 | 25.89 | 25.97 | -0.84% | 18.86 | 4.51% |
| 2026-02-10 | 25.80 | 26.66 | 25.40 | 26.19 | +2.26% | 31.93 | 7.64% |
| 2026-02-09 | 25.50 | 25.72 | 25.27 | 25.61 | +1.87% | 14.60 | 3.59% |
| 2026-02-06 | 24.86 | 25.50 | 24.44 | 25.14 | +0.64% | 11.92 | 2.97% |
| 2026-02-05 | 25.00 | 25.28 | 24.88 | 24.98 | -1.23% | 10.50 | 2.62% |
| 2026-02-04 | 25.51 | 26.18 | 25.03 | 25.29 | -2.36% | 14.64 | 3.61% |
| 2026-02-03 | 26.11 | 26.30 | 24.62 | 25.90 | +1.53% | 23.71 | 5.80% |
| 2026-02-02 | 26.12 | 26.71 | 25.49 | 25.51 | -3.81% | 17.34 | 4.16% |
| 2026-01-30 | 26.58 | 26.96 | 26.08 | 26.52 | -0.23% | 17.02 | 4.01% |
| 2026-01-29 | 26.40 | 27.35 | 26.27 | 26.58 | +0.49% | 24.29 | 5.65% |
| 2026-01-28 | 26.89 | 27.03 | 26.32 | 26.45 | -1.31% | 14.61 | 3.44% |
| 2026-01-27 | 26.91 | 27.33 | 26.45 | 26.80 | -0.81% | 13.73 | 3.21% |
| 2026-01-26 | 27.89 | 27.90 | 26.80 | 27.02 | -1.71% | 17.86 | 4.11% |
| 2026-01-23 | 28.55 | 28.67 | 27.34 | 27.49 | -2.17% | 24.10 | 5.45% |
| 2026-01-22 | 28.46 | 29.05 | 27.81 | 28.10 | -0.74% | 18.98 | 4.19% |
| 2026-01-21 | 27.23 | 28.76 | 26.93 | 28.31 | +3.97% | 27.07 | 6.04% |
| 2026-01-20 | 28.40 | 28.56 | 26.78 | 27.23 | -2.99% | 22.61 | 5.19% |
| 2026-01-19 | 27.95 | 28.58 | 27.80 | 28.07 | +0.97% | 21.88 | 4.87% |