三晖电气 sz.002857
21.01
-3.31%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.89 | 22.13 | 20.74 | 21.01 | -3.31% | 0.74 | 2.71% |
| 2026-05-22 | 21.50 | 21.94 | 21.15 | 21.73 | +2.40% | 0.67 | 2.42% |
| 2026-05-21 | 22.62 | 22.88 | 21.11 | 21.22 | -5.06% | 0.95 | 3.32% |
| 2026-05-20 | 22.33 | 22.53 | 21.88 | 22.35 | -0.04% | 0.60 | 2.11% |
| 2026-05-19 | 22.34 | 22.64 | 21.90 | 22.36 | +0.63% | 0.60 | 2.11% |
| 2026-05-18 | 21.98 | 22.43 | 21.64 | 22.22 | +1.09% | 0.59 | 2.08% |
| 2026-05-15 | 22.16 | 22.25 | 21.60 | 21.98 | -0.90% | 0.57 | 2.02% |
| 2026-05-14 | 22.50 | 22.55 | 22.03 | 22.18 | -0.98% | 0.65 | 2.27% |
| 2026-05-13 | 22.63 | 23.10 | 22.30 | 22.40 | -0.75% | 0.72 | 2.47% |
| 2026-05-12 | 23.00 | 23.20 | 22.48 | 22.57 | -2.04% | 0.64 | 2.18% |
| 2026-05-11 | 23.16 | 23.48 | 22.88 | 23.04 | +0.17% | 0.99 | 3.31% |
| 2026-05-08 | 22.00 | 23.00 | 21.90 | 23.00 | +4.31% | 1.18 | 4.05% |
| 2026-05-07 | 21.82 | 22.35 | 21.46 | 22.05 | +0.96% | 0.80 | 2.82% |
| 2026-05-06 | 22.14 | 22.14 | 21.30 | 21.84 | -0.73% | 0.99 | 3.57% |
| 2026-04-30 | 21.42 | 22.74 | 21.20 | 22.00 | +2.23% | 1.29 | 4.58% |
| 2026-04-29 | 20.04 | 21.86 | 19.70 | 21.52 | +5.49% | 1.38 | 5.13% |
| 2026-04-28 | 20.79 | 20.82 | 20.34 | 20.40 | -1.69% | 0.40 | 1.51% |
| 2026-04-27 | 20.30 | 20.88 | 20.11 | 20.75 | +2.22% | 0.62 | 2.37% |
| 2026-04-24 | 20.44 | 20.49 | 20.05 | 20.30 | -0.73% | 0.40 | 1.55% |
| 2026-04-23 | 20.93 | 21.00 | 20.30 | 20.45 | -2.20% | 0.51 | 1.96% |