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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.89 | 22.14 | 20.89 | 21.90 | +5.80% | 22.35 | 6.45% |
| 2025-12-16 | 21.22 | 21.45 | 20.57 | 20.70 | -2.77% | 9.64 | 2.88% |
| 2025-12-15 | 20.90 | 21.66 | 20.90 | 21.29 | +2.01% | 15.02 | 4.39% |
| 2025-12-12 | 20.40 | 20.97 | 20.36 | 20.87 | +2.30% | 11.95 | 3.60% |
| 2025-12-11 | 20.70 | 20.78 | 20.39 | 20.40 | -1.02% | 6.17 | 1.88% |
| 2025-12-10 | 20.34 | 20.70 | 19.96 | 20.61 | +1.33% | 9.40 | 2.88% |
| 2025-12-09 | 20.51 | 20.66 | 20.22 | 20.34 | -1.07% | 8.58 | 2.63% |
| 2025-12-08 | 20.28 | 20.98 | 20.20 | 20.56 | +2.59% | 15.12 | 4.58% |
| 2025-12-05 | 19.93 | 20.11 | 19.82 | 20.04 | +0.35% | 7.10 | 2.22% |
| 2025-12-04 | 20.14 | 20.29 | 19.90 | 19.97 | -0.84% | 6.27 | 1.96% |
| 2025-12-03 | 20.33 | 20.43 | 19.95 | 20.14 | -1.03% | 7.55 | 2.34% |
| 2025-12-02 | 20.68 | 20.82 | 20.26 | 20.35 | -2.12% | 8.83 | 2.70% |
| 2025-12-01 | 20.46 | 20.79 | 20.35 | 20.79 | +1.02% | 10.76 | 3.27% |
| 2025-11-28 | 20.88 | 21.10 | 20.46 | 20.58 | -1.77% | 9.57 | 2.90% |
| 2025-11-27 | 21.38 | 21.60 | 20.88 | 20.95 | -2.01% | 11.21 | 3.31% |
| 2025-11-26 | 21.45 | 21.71 | 21.28 | 21.38 | -0.93% | 13.36 | 3.89% |
| 2025-11-25 | 20.52 | 21.75 | 20.52 | 21.58 | +5.58% | 25.93 | 7.58% |
| 2025-11-24 | 19.94 | 20.56 | 19.56 | 20.44 | +2.82% | 12.27 | 3.80% |
| 2025-11-21 | 19.60 | 20.18 | 19.58 | 19.88 | -0.30% | 11.03 | 3.47% |
| 2025-11-20 | 20.20 | 20.28 | 19.92 | 19.94 | -0.75% | 6.22 | 1.94% |