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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.24 | 23.05 | 21.60 | 22.89 | +8.12% | 1.70 | 5.93% |
| 2026-03-23 | 22.44 | 22.44 | 21.07 | 21.17 | -7.55% | 1.25 | 4.49% |
| 2026-03-20 | 23.56 | 24.00 | 22.76 | 22.90 | -2.68% | 1.47 | 4.94% |
| 2026-03-19 | 24.20 | 24.70 | 23.18 | 23.53 | -4.89% | 2.46 | 8.10% |
| 2026-03-18 | 26.00 | 26.17 | 24.42 | 24.74 | -4.48% | 3.73 | 11.68% |
| 2026-03-17 | 24.94 | 27.39 | 24.49 | 25.90 | +4.02% | 5.56 | 16.44% |
| 2026-03-16 | 25.84 | 26.19 | 24.71 | 24.90 | -4.93% | 2.33 | 7.24% |
| 2026-03-13 | 25.44 | 26.63 | 25.03 | 26.19 | +1.99% | 3.65 | 10.97% |
| 2026-03-12 | 25.32 | 26.18 | 24.95 | 25.68 | +1.06% | 3.14 | 9.56% |
| 2026-03-11 | 25.15 | 25.84 | 24.81 | 25.41 | +0.79% | 2.40 | 7.41% |
| 2026-03-10 | 25.70 | 25.74 | 25.00 | 25.21 | -0.67% | 2.43 | 7.49% |
| 2026-03-09 | 24.08 | 25.88 | 24.08 | 25.38 | +2.50% | 3.41 | 10.59% |
| 2026-03-06 | 23.52 | 25.19 | 23.38 | 24.76 | +4.25% | 4.48 | 14.32% |
| 2026-03-05 | 21.85 | 23.75 | 21.85 | 23.75 | +10.00% | 2.22 | 7.41% |
| 2026-03-04 | 21.15 | 21.98 | 20.51 | 21.59 | +2.18% | 0.84 | 3.06% |
| 2026-03-03 | 22.02 | 22.57 | 21.09 | 21.13 | -3.47% | 0.78 | 2.80% |
| 2026-03-02 | 22.76 | 22.84 | 21.76 | 21.89 | -4.70% | 0.92 | 3.24% |
| 2026-02-27 | 22.58 | 22.98 | 22.10 | 22.97 | +1.73% | 0.75 | 2.59% |
| 2026-02-26 | 23.06 | 23.17 | 22.53 | 22.58 | -1.61% | 0.75 | 2.57% |
| 2026-02-25 | 23.51 | 23.58 | 22.93 | 22.95 | -1.92% | 0.73 | 2.47% |