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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.88 | 20.93 | 20.47 | 20.91 | +0.05% | 0.46 | 1.72% |
| 2026-04-21 | 21.50 | 21.50 | 20.58 | 20.90 | -2.56% | 0.75 | 2.79% |
| 2026-04-20 | 21.40 | 21.94 | 21.08 | 21.45 | +0.42% | 0.72 | 2.64% |
| 2026-04-17 | 21.42 | 21.54 | 20.85 | 21.36 | -0.28% | 0.69 | 2.53% |
| 2026-04-16 | 21.08 | 21.46 | 20.86 | 21.42 | +1.85% | 0.48 | 1.79% |
| 2026-04-15 | 21.44 | 21.59 | 20.98 | 21.03 | -1.41% | 0.64 | 2.35% |
| 2026-04-14 | 21.60 | 21.66 | 21.05 | 21.33 | -0.28% | 0.66 | 2.43% |
| 2026-04-13 | 22.29 | 22.42 | 21.28 | 21.39 | -4.72% | 0.89 | 3.20% |
| 2026-04-10 | 22.30 | 22.58 | 22.21 | 22.45 | +1.86% | 0.62 | 2.16% |
| 2026-04-09 | 22.12 | 22.21 | 21.21 | 22.04 | +1.29% | 0.79 | 2.83% |
| 2026-04-08 | 21.23 | 21.78 | 20.69 | 21.76 | +6.04% | 0.74 | 2.69% |
| 2026-04-07 | 20.81 | 20.85 | 20.28 | 20.52 | +0.59% | 0.53 | 2.00% |
| 2026-04-03 | 21.21 | 21.29 | 20.24 | 20.40 | -3.04% | 0.64 | 2.45% |
| 2026-04-02 | 21.96 | 22.22 | 20.63 | 21.04 | -4.19% | 0.98 | 3.63% |
| 2026-04-01 | 22.10 | 22.48 | 21.72 | 21.96 | +1.34% | 0.66 | 2.33% |
| 2026-03-31 | 22.25 | 22.71 | 21.62 | 21.67 | -2.65% | 0.76 | 2.67% |
| 2026-03-30 | 22.69 | 22.97 | 22.00 | 22.26 | -2.24% | 0.73 | 2.54% |
| 2026-03-27 | 23.05 | 23.25 | 22.22 | 22.77 | -0.74% | 0.73 | 2.50% |
| 2026-03-26 | 23.55 | 24.15 | 22.84 | 22.94 | -2.55% | 1.13 | 3.77% |
| 2026-03-25 | 23.53 | 23.58 | 23.00 | 23.54 | +2.84% | 1.11 | 3.71% |