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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.30 | 26.73 | 25.91 | 26.49 | +0.76% | 1.69 | 5.01% |
| 2025-08-19 | 26.64 | 26.82 | 25.67 | 26.29 | -1.46% | 1.61 | 4.80% |
| 2025-08-18 | 26.15 | 27.80 | 26.15 | 26.68 | +1.56% | 2.62 | 7.58% |
| 2025-08-15 | 24.45 | 26.55 | 24.40 | 26.27 | +7.75% | 3.20 | 9.62% |
| 2025-08-14 | 24.23 | 24.90 | 24.00 | 24.38 | +0.45% | 1.83 | 5.86% |
| 2025-08-13 | 24.20 | 24.38 | 24.00 | 24.27 | +0.33% | 1.32 | 4.25% |
| 2025-08-12 | 24.62 | 24.72 | 23.20 | 24.19 | -2.26% | 3.18 | 10.38% |
| 2025-08-11 | 25.04 | 25.39 | 24.70 | 24.75 | +1.27% | 2.68 | 8.38% |
| 2025-08-08 | 26.67 | 27.12 | 24.44 | 24.44 | -9.98% | 4.03 | 12.55% |
| 2025-08-07 | 27.46 | 28.10 | 26.86 | 27.15 | -1.13% | 1.81 | 5.18% |
| 2025-08-06 | 27.40 | 27.76 | 26.96 | 27.46 | +0.37% | 1.32 | 3.77% |
| 2025-08-05 | 27.55 | 28.07 | 27.00 | 27.36 | -0.40% | 1.44 | 4.06% |
| 2025-08-04 | 27.34 | 28.00 | 26.73 | 27.47 | +0.40% | 1.36 | 3.88% |
| 2025-08-01 | 26.75 | 27.94 | 26.04 | 27.36 | +0.85% | 2.65 | 7.66% |
| 2025-07-31 | 29.70 | 29.88 | 26.71 | 27.13 | -8.59% | 5.38 | 15.33% |
| 2025-07-30 | 29.92 | 30.69 | 29.33 | 29.68 | -0.93% | 1.64 | 4.26% |
| 2025-07-29 | 28.79 | 30.02 | 28.37 | 29.96 | +3.96% | 1.74 | 4.68% |
| 2025-07-28 | 28.33 | 29.58 | 27.80 | 28.82 | +3.78% | 1.80 | 4.87% |
| 2025-07-25 | 26.92 | 27.88 | 26.67 | 27.77 | +3.23% | 1.43 | 4.08% |
| 2025-07-24 | 26.71 | 27.10 | 25.81 | 26.90 | +0.15% | 1.78 | 5.24% |