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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.80 | 25.05 | 24.33 | 24.65 | -0.68% | 0.70 | 2.23% |
| 2025-10-22 | 25.58 | 25.58 | 24.66 | 24.82 | -1.51% | 0.60 | 1.87% |
| 2025-10-21 | 24.53 | 25.27 | 24.30 | 25.20 | +2.73% | 1.28 | 4.00% |
| 2025-10-20 | 23.72 | 25.45 | 23.72 | 24.53 | +3.50% | 1.34 | 4.21% |
| 2025-10-17 | 24.78 | 25.13 | 23.63 | 23.70 | -4.74% | 0.92 | 2.97% |
| 2025-10-16 | 24.95 | 25.39 | 24.70 | 24.88 | -0.20% | 0.66 | 2.07% |
| 2025-10-15 | 24.97 | 25.27 | 24.54 | 24.93 | -0.16% | 0.69 | 2.18% |
| 2025-10-14 | 24.85 | 26.16 | 24.75 | 24.97 | +1.05% | 1.35 | 4.17% |
| 2025-10-13 | 22.40 | 25.19 | 22.40 | 24.71 | -0.04% | 1.50 | 4.79% |
| 2025-10-10 | 24.00 | 25.29 | 23.56 | 24.72 | +3.39% | 1.77 | 5.66% |
| 2025-10-09 | 23.50 | 24.43 | 23.12 | 23.91 | +2.40% | 1.20 | 3.91% |
| 2025-09-30 | 23.19 | 23.58 | 23.00 | 23.35 | +1.21% | 0.57 | 1.90% |
| 2025-09-29 | 23.07 | 23.36 | 22.55 | 23.07 | 0.00% | 0.58 | 1.98% |
| 2025-09-26 | 23.19 | 23.45 | 22.98 | 23.07 | -0.52% | 0.85 | 2.86% |
| 2025-09-25 | 23.39 | 24.50 | 23.16 | 23.19 | -0.86% | 1.04 | 3.43% |
| 2025-09-24 | 23.26 | 23.72 | 23.20 | 23.39 | -0.64% | 0.82 | 2.75% |
| 2025-09-23 | 23.90 | 24.23 | 23.04 | 23.54 | -1.79% | 0.82 | 2.74% |
| 2025-09-22 | 23.86 | 24.35 | 23.51 | 23.97 | +0.42% | 0.62 | 2.01% |
| 2025-09-19 | 24.71 | 24.72 | 23.87 | 23.87 | -3.83% | 1.17 | 3.80% |
| 2025-09-18 | 24.20 | 25.74 | 23.71 | 24.82 | +2.48% | 2.47 | 7.78% |