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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.42 | 23.98 | 23.20 | 23.40 | +1.12% | 0.90 | 2.96% |
| 2026-02-13 | 23.42 | 23.60 | 23.06 | 23.14 | -1.11% | 0.56 | 1.87% |
| 2026-02-12 | 23.31 | 23.63 | 22.88 | 23.40 | +1.04% | 0.76 | 2.53% |
| 2026-02-11 | 23.23 | 23.58 | 22.85 | 23.16 | +0.26% | 0.80 | 2.70% |
| 2026-02-10 | 23.45 | 23.45 | 23.03 | 23.10 | -1.45% | 0.37 | 1.24% |
| 2026-02-09 | 23.11 | 23.75 | 22.95 | 23.44 | +2.05% | 0.71 | 2.37% |
| 2026-02-06 | 22.90 | 23.24 | 22.62 | 22.97 | -0.26% | 0.51 | 1.72% |
| 2026-02-05 | 23.38 | 23.63 | 23.02 | 23.03 | -1.92% | 0.55 | 1.83% |
| 2026-02-04 | 23.73 | 23.98 | 23.42 | 23.48 | -1.01% | 0.71 | 2.34% |
| 2026-02-03 | 23.63 | 24.18 | 23.31 | 23.72 | +2.95% | 0.99 | 3.25% |
| 2026-02-02 | 22.75 | 23.87 | 22.12 | 23.04 | -2.54% | 1.78 | 6.04% |
| 2026-01-30 | 21.96 | 23.99 | 21.87 | 23.64 | +6.01% | 1.69 | 5.72% |
| 2026-01-29 | 22.82 | 22.91 | 21.98 | 22.30 | -2.32% | 1.03 | 3.58% |
| 2026-01-28 | 23.50 | 24.08 | 22.81 | 22.83 | -3.51% | 1.08 | 3.64% |
| 2026-01-27 | 23.62 | 23.96 | 22.38 | 23.66 | -0.21% | 1.70 | 5.76% |
| 2026-01-26 | 24.16 | 24.61 | 22.88 | 23.71 | -1.21% | 2.22 | 7.30% |
| 2026-01-23 | 23.80 | 24.47 | 23.42 | 24.00 | +1.27% | 1.25 | 4.06% |
| 2026-01-22 | 23.52 | 23.94 | 23.13 | 23.70 | +1.50% | 1.14 | 3.77% |
| 2026-01-21 | 22.59 | 23.88 | 22.35 | 23.35 | +3.27% | 1.28 | 4.31% |
| 2026-01-20 | 23.32 | 23.48 | 22.51 | 22.61 | -3.46% | 1.14 | 3.89% |