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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.69 | 22.80 | 22.22 | 22.39 | -2.04% | 20.47 | 5.64% |
| 2025-09-15 | 21.41 | 23.62 | 21.31 | 22.85 | +6.41% | 37.83 | 10.31% |
| 2025-09-12 | 22.07 | 22.08 | 21.41 | 21.47 | -2.69% | 19.85 | 5.67% |
| 2025-09-11 | 21.83 | 22.09 | 21.01 | 22.07 | +0.32% | 30.98 | 8.84% |
| 2025-09-10 | 22.10 | 22.92 | 21.81 | 22.00 | -2.37% | 36.59 | 10.17% |
| 2025-09-09 | 22.08 | 22.67 | 21.89 | 22.53 | +2.06% | 43.40 | 12.05% |
| 2025-09-08 | 20.23 | 22.08 | 20.18 | 22.08 | +10.02% | 40.86 | 11.90% |
| 2025-09-05 | 19.54 | 20.78 | 18.98 | 20.07 | +3.32% | 39.17 | 12.22% |
| 2025-09-04 | 19.40 | 20.00 | 18.98 | 19.42 | +0.72% | 24.41 | 7.77% |
| 2025-09-03 | 18.94 | 19.90 | 18.85 | 19.28 | +1.92% | 23.99 | 7.55% |
| 2025-09-02 | 19.21 | 19.59 | 18.67 | 18.92 | -1.78% | 17.87 | 5.74% |
| 2025-09-01 | 19.41 | 19.64 | 19.02 | 19.26 | -0.20% | 21.67 | 6.87% |
| 2025-08-29 | 19.20 | 19.49 | 18.96 | 19.30 | +0.82% | 19.95 | 6.36% |
| 2025-08-28 | 18.98 | 19.51 | 18.58 | 19.15 | -0.66% | 27.21 | 8.80% |
| 2025-08-27 | 19.81 | 20.29 | 19.24 | 19.27 | +1.03% | 57.41 | 17.74% |
| 2025-08-26 | 18.64 | 19.08 | 18.46 | 19.08 | +10.01% | 26.18 | 8.46% |
| 2025-08-25 | 17.61 | 17.61 | 17.11 | 17.34 | -0.51% | 17.50 | 6.21% |
| 2025-08-22 | 17.11 | 17.43 | 17.07 | 17.43 | +1.95% | 13.86 | 4.91% |
| 2025-08-21 | 17.10 | 17.31 | 16.94 | 17.10 | 0.00% | 12.82 | 4.59% |
| 2025-08-20 | 16.86 | 17.28 | 16.83 | 17.10 | +1.45% | 13.58 | 4.89% |