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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.86 | 20.87 | 19.98 | 20.09 | -3.88% | 13.35 | 4.11% |
| 2025-11-18 | 20.77 | 21.18 | 20.72 | 20.90 | +0.97% | 11.22 | 3.35% |
| 2025-11-17 | 20.90 | 20.90 | 20.50 | 20.70 | -1.19% | 8.11 | 2.45% |
| 2025-11-14 | 21.10 | 21.32 | 20.95 | 20.95 | -2.01% | 8.02 | 2.38% |
| 2025-11-13 | 21.21 | 21.55 | 21.15 | 21.38 | +0.14% | 9.23 | 2.70% |
| 2025-11-12 | 21.71 | 21.97 | 21.22 | 21.35 | -1.16% | 12.84 | 3.72% |
| 2025-11-11 | 21.79 | 21.83 | 21.40 | 21.60 | -0.46% | 10.85 | 3.14% |
| 2025-11-10 | 22.12 | 22.25 | 21.64 | 21.70 | -1.36% | 11.28 | 3.23% |
| 2025-11-07 | 22.52 | 22.60 | 21.93 | 22.00 | -3.42% | 15.42 | 4.35% |
| 2025-11-06 | 23.09 | 23.12 | 22.62 | 22.78 | -1.00% | 15.83 | 4.35% |
| 2025-11-05 | 22.78 | 23.29 | 22.64 | 23.01 | -0.94% | 24.69 | 6.67% |
| 2025-11-04 | 23.20 | 24.13 | 22.89 | 23.23 | +2.58% | 49.87 | 13.18% |
| 2025-11-03 | 22.64 | 22.64 | 22.25 | 22.64 | +10.01% | 13.07 | 3.58% |
| 2025-10-31 | 20.91 | 21.01 | 20.53 | 20.58 | -0.81% | 14.34 | 4.29% |
| 2025-10-30 | 21.12 | 21.21 | 20.59 | 20.75 | -1.13% | 16.36 | 4.86% |
| 2025-10-29 | 20.41 | 21.38 | 20.33 | 20.99 | +7.29% | 26.42 | 7.84% |
| 2025-10-28 | 19.83 | 19.99 | 19.43 | 19.56 | -1.55% | 10.67 | 3.37% |
| 2025-10-27 | 20.41 | 20.47 | 19.71 | 19.87 | -1.81% | 13.65 | 4.25% |
| 2025-10-24 | 20.15 | 20.36 | 19.95 | 20.24 | -0.15% | 11.55 | 3.55% |
| 2025-10-23 | 19.70 | 20.33 | 19.49 | 20.27 | +2.76% | 10.28 | 3.20% |