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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.78 | 20.78 | 20.15 | 20.39 | -1.07% | 0.58 | 2.21% |
| 2025-11-19 | 21.21 | 21.26 | 20.50 | 20.61 | -2.23% | 0.50 | 1.89% |
| 2025-11-18 | 21.60 | 21.69 | 21.00 | 21.08 | -2.32% | 0.49 | 1.80% |
| 2025-11-17 | 21.76 | 22.47 | 21.46 | 21.58 | -0.55% | 0.55 | 1.97% |
| 2025-11-14 | 21.41 | 22.10 | 21.13 | 21.70 | +0.65% | 0.73 | 2.63% |
| 2025-11-13 | 21.40 | 21.59 | 21.14 | 21.56 | +1.08% | 0.47 | 1.71% |
| 2025-11-12 | 21.23 | 21.41 | 20.97 | 21.33 | +0.57% | 0.52 | 1.92% |
| 2025-11-11 | 21.31 | 21.78 | 21.04 | 21.21 | -0.42% | 0.68 | 2.49% |
| 2025-11-10 | 21.75 | 21.85 | 21.12 | 21.30 | -2.07% | 0.72 | 2.63% |
| 2025-11-07 | 21.90 | 22.16 | 21.42 | 21.75 | -1.09% | 0.62 | 2.22% |
| 2025-11-06 | 22.50 | 22.70 | 21.88 | 21.99 | -3.04% | 0.88 | 3.13% |
| 2025-11-05 | 22.21 | 22.73 | 21.88 | 22.68 | +2.12% | 0.84 | 2.92% |
| 2025-11-04 | 22.46 | 22.68 | 22.06 | 22.21 | -0.98% | 0.71 | 2.51% |
| 2025-11-03 | 22.72 | 23.06 | 22.36 | 22.43 | -0.80% | 0.56 | 1.93% |
| 2025-10-31 | 22.40 | 23.07 | 22.34 | 22.61 | +0.94% | 0.88 | 3.03% |
| 2025-10-30 | 22.78 | 23.04 | 22.36 | 22.40 | -1.36% | 0.83 | 2.88% |
| 2025-10-29 | 22.98 | 23.13 | 22.55 | 22.71 | -1.48% | 0.89 | 3.04% |
| 2025-10-28 | 23.30 | 23.40 | 22.90 | 23.05 | -1.45% | 0.70 | 2.37% |
| 2025-10-27 | 24.88 | 25.09 | 23.07 | 23.39 | -5.42% | 1.84 | 6.09% |
| 2025-10-24 | 24.65 | 25.29 | 24.51 | 24.73 | +0.32% | 0.79 | 2.48% |