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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.25 | 29.52 | 27.76 | 27.80 | -4.96% | 31.86 | 7.04% |
| 2026-01-15 | 29.15 | 29.90 | 28.80 | 29.25 | -1.08% | 27.83 | 5.94% |
| 2026-01-14 | 29.31 | 30.85 | 29.05 | 29.57 | -1.24% | 49.12 | 10.28% |
| 2026-01-13 | 30.27 | 31.01 | 29.29 | 29.94 | +0.60% | 55.09 | 11.40% |
| 2026-01-12 | 28.39 | 30.02 | 27.56 | 29.76 | +9.05% | 63.72 | 13.67% |
| 2026-01-09 | 26.35 | 27.49 | 26.18 | 27.29 | +1.79% | 32.93 | 7.65% |
| 2026-01-08 | 26.51 | 27.32 | 26.05 | 26.81 | +0.52% | 29.62 | 6.96% |
| 2026-01-07 | 26.83 | 27.69 | 26.26 | 26.67 | +0.98% | 36.97 | 8.59% |
| 2026-01-06 | 26.19 | 27.68 | 26.18 | 26.41 | +1.73% | 61.30 | 14.30% |
| 2026-01-05 | 25.00 | 25.96 | 24.94 | 25.96 | +10.00% | 12.12 | 2.95% |
| 2025-12-31 | 23.37 | 23.78 | 23.22 | 23.60 | +0.98% | 11.80 | 3.14% |
| 2025-12-30 | 22.55 | 24.00 | 22.51 | 23.37 | +3.73% | 20.57 | 5.51% |
| 2025-12-29 | 22.62 | 22.88 | 22.18 | 22.53 | -0.44% | 10.27 | 2.84% |
| 2025-12-26 | 22.55 | 22.91 | 22.30 | 22.63 | +0.58% | 9.44 | 2.61% |
| 2025-12-25 | 22.36 | 22.72 | 22.13 | 22.50 | +0.49% | 8.83 | 2.47% |
| 2025-12-24 | 22.58 | 22.65 | 22.09 | 22.39 | -1.32% | 10.96 | 3.07% |
| 2025-12-23 | 22.37 | 22.88 | 22.23 | 22.69 | +1.39% | 13.22 | 3.67% |
| 2025-12-22 | 22.62 | 22.95 | 22.16 | 22.38 | -0.53% | 14.04 | 3.92% |
| 2025-12-19 | 22.25 | 22.74 | 22.02 | 22.50 | +0.81% | 14.22 | 3.97% |
| 2025-12-18 | 21.90 | 22.86 | 21.81 | 22.32 | +1.92% | 22.73 | 6.36% |