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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.46 | 20.86 | 20.30 | 20.52 | -0.77% | 0.53 | 2.00% |
| 2025-12-17 | 20.20 | 21.43 | 20.17 | 20.68 | +2.94% | 1.01 | 3.80% |
| 2025-12-16 | 20.40 | 20.65 | 20.02 | 20.09 | -1.90% | 0.61 | 2.36% |
| 2025-12-15 | 19.81 | 21.25 | 19.72 | 20.48 | +3.12% | 1.15 | 4.37% |
| 2025-12-12 | 19.97 | 20.55 | 19.79 | 19.86 | -0.25% | 0.62 | 2.41% |
| 2025-12-11 | 20.34 | 20.34 | 19.89 | 19.91 | -1.19% | 0.56 | 2.20% |
| 2025-12-10 | 20.48 | 20.72 | 19.90 | 20.15 | -1.23% | 0.83 | 3.21% |
| 2025-12-09 | 20.00 | 21.39 | 19.76 | 20.40 | +2.00% | 1.15 | 4.36% |
| 2025-12-08 | 19.40 | 20.20 | 19.40 | 20.00 | +3.15% | 0.60 | 2.34% |
| 2025-12-05 | 18.91 | 19.45 | 18.70 | 19.39 | +2.54% | 0.52 | 2.14% |
| 2025-12-04 | 19.30 | 19.41 | 18.80 | 18.91 | -2.02% | 0.36 | 1.48% |
| 2025-12-03 | 19.76 | 19.76 | 19.25 | 19.30 | -1.83% | 0.32 | 1.31% |
| 2025-12-02 | 20.00 | 20.05 | 19.43 | 19.66 | -1.06% | 0.44 | 1.76% |
| 2025-12-01 | 20.20 | 20.30 | 19.83 | 19.87 | -1.10% | 0.46 | 1.78% |
| 2025-11-28 | 19.63 | 20.13 | 19.60 | 20.09 | +1.88% | 0.45 | 1.77% |
| 2025-11-27 | 19.56 | 19.96 | 19.43 | 19.72 | +0.61% | 0.38 | 1.51% |
| 2025-11-26 | 19.93 | 20.26 | 19.52 | 19.60 | -1.66% | 0.45 | 1.79% |
| 2025-11-25 | 19.84 | 20.28 | 19.68 | 19.93 | +1.37% | 0.54 | 2.12% |
| 2025-11-24 | 20.02 | 20.13 | 19.25 | 19.66 | +2.61% | 0.62 | 2.45% |
| 2025-11-21 | 19.99 | 20.30 | 19.00 | 19.16 | -6.03% | 0.76 | 3.05% |