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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.37 | 19.56 | 18.95 | 19.42 | +1.15% | 0.69 | 2.81% |
| 2025-06-24 | 19.20 | 19.28 | 18.59 | 19.20 | +1.32% | 0.87 | 3.58% |
| 2025-06-23 | 18.29 | 18.96 | 17.87 | 18.95 | +3.61% | 0.82 | 3.45% |
| 2025-06-20 | 18.96 | 19.04 | 17.97 | 18.29 | -3.99% | 0.96 | 4.03% |
| 2025-06-19 | 19.76 | 19.84 | 18.66 | 19.05 | -3.59% | 1.09 | 4.46% |
| 2025-06-18 | 20.40 | 20.61 | 19.70 | 19.76 | -3.37% | 0.86 | 3.36% |
| 2025-06-17 | 20.28 | 21.00 | 20.22 | 20.45 | +0.84% | 1.29 | 4.91% |
| 2025-06-16 | 18.69 | 20.32 | 18.69 | 20.28 | +7.07% | 1.99 | 7.84% |
| 2025-06-13 | 19.74 | 19.77 | 18.65 | 18.94 | -5.25% | 1.43 | 5.80% |
| 2025-06-12 | 18.89 | 20.71 | 18.89 | 19.99 | +5.21% | 1.75 | 6.86% |
| 2025-06-11 | 18.95 | 19.49 | 18.93 | 19.00 | -0.78% | 0.76 | 3.11% |
| 2025-06-10 | 18.99 | 19.29 | 18.59 | 19.15 | +1.11% | 0.92 | 3.80% |
| 2025-06-09 | 18.34 | 19.37 | 18.34 | 18.94 | +2.43% | 1.35 | 5.56% |
| 2025-06-06 | 18.56 | 18.79 | 18.29 | 18.49 | -0.38% | 0.82 | 3.45% |
| 2025-06-05 | 18.39 | 19.15 | 18.05 | 18.56 | +2.71% | 1.40 | 5.85% |
| 2025-06-04 | 18.37 | 18.64 | 17.99 | 18.07 | +0.28% | 0.72 | 3.06% |
| 2025-06-03 | 18.32 | 18.57 | 18.00 | 18.02 | -0.39% | 0.76 | 3.27% |
| 2025-05-30 | 18.94 | 19.05 | 18.02 | 18.09 | -3.88% | 1.52 | 6.47% |
| 2025-05-29 | 18.16 | 19.64 | 18.09 | 18.82 | +3.29% | 1.86 | 7.65% |
| 2025-05-28 | 17.80 | 18.67 | 17.65 | 18.22 | +1.67% | 1.28 | 5.52% |