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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.75 | 27.99 | 25.60 | 26.86 | +3.59% | 2.20 | 6.39% |
| 2025-07-22 | 26.63 | 26.71 | 25.61 | 25.93 | -1.11% | 1.53 | 4.56% |
| 2025-07-21 | 25.19 | 26.22 | 25.00 | 26.22 | +5.13% | 1.50 | 4.54% |
| 2025-07-18 | 24.77 | 25.25 | 24.00 | 24.94 | +0.69% | 1.38 | 4.41% |
| 2025-07-17 | 25.08 | 25.46 | 24.45 | 24.77 | +0.69% | 1.60 | 5.03% |
| 2025-07-16 | 23.88 | 24.95 | 23.45 | 24.60 | +4.33% | 1.67 | 5.36% |
| 2025-07-15 | 23.73 | 24.50 | 23.50 | 23.58 | -2.00% | 2.24 | 7.34% |
| 2025-07-14 | 22.30 | 25.39 | 22.30 | 24.06 | +3.89% | 2.95 | 9.90% |
| 2025-07-11 | 21.35 | 23.21 | 21.08 | 23.16 | +9.76% | 3.72 | 12.85% |
| 2025-07-10 | 20.00 | 21.39 | 19.83 | 21.10 | +5.03% | 2.67 | 10.01% |
| 2025-07-09 | 19.78 | 20.72 | 19.75 | 20.09 | +1.57% | 1.33 | 5.16% |
| 2025-07-08 | 20.35 | 20.58 | 19.60 | 19.78 | -2.56% | 1.12 | 4.42% |
| 2025-07-07 | 19.35 | 20.34 | 18.80 | 20.30 | +6.12% | 1.75 | 6.93% |
| 2025-07-04 | 18.80 | 19.50 | 18.43 | 19.13 | +1.11% | 1.30 | 5.33% |
| 2025-07-03 | 19.14 | 19.50 | 18.75 | 18.92 | -1.15% | 0.72 | 2.96% |
| 2025-07-02 | 19.56 | 19.60 | 19.04 | 19.14 | -2.10% | 0.54 | 2.19% |
| 2025-07-01 | 19.37 | 19.68 | 19.22 | 19.55 | +1.56% | 0.67 | 2.69% |
| 2025-06-30 | 19.00 | 19.45 | 18.60 | 19.25 | +1.32% | 1.17 | 4.81% |
| 2025-06-27 | 19.09 | 19.39 | 18.63 | 19.00 | -0.78% | 0.62 | 2.55% |
| 2025-06-26 | 19.53 | 19.79 | 18.90 | 19.15 | -1.39% | 1.15 | 4.67% |