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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.98 | 18.48 | 17.61 | 17.92 | 0.00% | 1.20 | 5.17% |
| 2025-05-26 | 18.59 | 18.87 | 17.87 | 17.92 | -4.27% | 1.97 | 8.46% |
| 2025-05-23 | 19.73 | 19.91 | 17.89 | 18.72 | -5.64% | 3.22 | 13.22% |
| 2025-05-22 | 18.87 | 20.21 | 18.81 | 19.84 | +4.64% | 2.63 | 10.47% |
| 2025-05-21 | 18.35 | 19.39 | 18.15 | 18.96 | +1.55% | 1.88 | 7.82% |
| 2025-05-20 | 18.84 | 19.31 | 18.34 | 18.67 | +0.92% | 2.29 | 9.52% |
| 2025-05-19 | 19.02 | 19.53 | 17.85 | 18.50 | -2.48% | 2.84 | 12.00% |
| 2025-05-16 | 17.99 | 19.55 | 17.76 | 18.97 | +4.06% | 3.10 | 12.82% |
| 2025-05-15 | 17.80 | 19.01 | 17.29 | 18.23 | +3.46% | 3.21 | 13.82% |
| 2025-05-14 | 16.96 | 18.18 | 16.61 | 17.62 | -0.40% | 3.63 | 16.35% |
| 2025-05-13 | 16.78 | 18.14 | 16.49 | 17.69 | +7.27% | 3.91 | 17.48% |
| 2025-05-12 | 15.99 | 17.38 | 15.81 | 16.49 | +4.36% | 3.58 | 16.94% |
| 2025-05-09 | 15.65 | 16.24 | 15.55 | 15.80 | +1.02% | 2.06 | 10.16% |
| 2025-05-08 | 14.86 | 15.79 | 14.66 | 15.64 | +5.17% | 1.63 | 8.35% |
| 2025-05-07 | 14.57 | 14.95 | 14.33 | 14.87 | +5.31% | 1.42 | 7.61% |
| 2025-05-06 | 13.75 | 14.37 | 13.61 | 14.12 | +4.90% | 0.88 | 4.89% |