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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.45 | 23.98 | 23.10 | 23.42 | -0.47% | 1.33 | 4.42% |
| 2026-01-16 | 24.35 | 24.50 | 23.40 | 23.53 | +0.04% | 2.05 | 6.73% |
| 2026-01-15 | 22.47 | 24.28 | 22.46 | 23.52 | +4.63% | 2.41 | 7.97% |
| 2026-01-14 | 22.87 | 23.48 | 22.00 | 22.48 | -0.93% | 1.38 | 4.75% |
| 2026-01-13 | 23.10 | 23.25 | 22.37 | 22.69 | -1.65% | 1.70 | 5.80% |
| 2026-01-12 | 21.97 | 23.56 | 21.79 | 23.07 | +7.20% | 2.34 | 8.02% |
| 2026-01-09 | 21.53 | 21.87 | 21.25 | 21.52 | 0.00% | 1.18 | 4.29% |
| 2026-01-08 | 20.00 | 21.85 | 20.00 | 21.52 | +6.80% | 2.11 | 7.84% |
| 2026-01-07 | 20.59 | 20.59 | 19.95 | 20.15 | -1.76% | 1.15 | 4.47% |
| 2026-01-06 | 19.77 | 21.23 | 19.66 | 20.51 | +1.99% | 2.05 | 7.83% |
| 2026-01-05 | 20.85 | 21.32 | 19.88 | 20.11 | -3.04% | 2.22 | 8.45% |
| 2025-12-31 | 20.59 | 20.90 | 20.24 | 20.74 | +1.02% | 0.46 | 1.76% |
| 2025-12-30 | 20.76 | 20.88 | 20.50 | 20.53 | -1.68% | 0.38 | 1.45% |
| 2025-12-29 | 20.81 | 21.12 | 20.71 | 20.88 | +0.05% | 0.37 | 1.38% |
| 2025-12-26 | 20.80 | 21.65 | 20.72 | 20.87 | +0.34% | 0.83 | 3.04% |
| 2025-12-25 | 21.06 | 21.10 | 20.50 | 20.80 | -0.62% | 0.56 | 2.10% |
| 2025-12-24 | 21.01 | 21.10 | 20.80 | 20.93 | +0.43% | 0.37 | 1.40% |
| 2025-12-23 | 20.58 | 20.99 | 20.27 | 20.84 | +0.77% | 0.61 | 2.32% |
| 2025-12-22 | 20.87 | 21.23 | 20.57 | 20.68 | -0.67% | 0.60 | 2.26% |
| 2025-12-19 | 20.50 | 21.00 | 20.41 | 20.82 | +1.46% | 0.51 | 1.94% |