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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.69 | 24.92 | 23.82 | 24.22 | -1.42% | 1.35 | 4.35% |
| 2025-09-16 | 24.77 | 25.03 | 24.44 | 24.57 | -1.21% | 0.99 | 3.14% |
| 2025-09-15 | 24.93 | 25.23 | 24.64 | 24.87 | -1.27% | 0.70 | 2.21% |
| 2025-09-12 | 25.72 | 25.90 | 24.70 | 25.19 | +0.76% | 1.67 | 5.17% |
| 2025-09-11 | 25.40 | 25.40 | 24.01 | 25.00 | -0.79% | 1.43 | 4.53% |
| 2025-09-10 | 25.12 | 25.57 | 24.95 | 25.20 | +0.36% | 0.61 | 1.90% |
| 2025-09-09 | 26.38 | 26.50 | 25.07 | 25.11 | -3.53% | 1.14 | 3.52% |
| 2025-09-08 | 25.25 | 26.05 | 25.02 | 26.03 | +5.30% | 2.05 | 6.24% |
| 2025-09-05 | 24.97 | 25.24 | 24.29 | 24.72 | -0.88% | 1.51 | 4.81% |
| 2025-09-04 | 25.02 | 25.77 | 24.53 | 24.94 | -0.08% | 1.74 | 5.43% |
| 2025-09-03 | 26.05 | 26.51 | 24.74 | 24.96 | -4.04% | 2.41 | 7.39% |
| 2025-09-02 | 29.02 | 29.28 | 25.50 | 26.01 | -8.16% | 3.55 | 10.32% |
| 2025-09-01 | 27.29 | 30.05 | 27.29 | 28.32 | -5.66% | 4.50 | 12.41% |
| 2025-08-29 | 30.03 | 31.08 | 28.84 | 30.02 | +2.46% | 3.74 | 9.72% |
| 2025-08-28 | 29.29 | 31.20 | 28.25 | 29.30 | +0.03% | 4.09 | 10.77% |
| 2025-08-27 | 28.00 | 30.53 | 27.37 | 29.29 | +2.31% | 5.25 | 14.13% |
| 2025-08-26 | 26.58 | 28.63 | 26.56 | 28.63 | +9.99% | 2.21 | 6.15% |
| 2025-08-25 | 26.11 | 27.53 | 25.06 | 26.03 | -0.31% | 2.57 | 7.62% |
| 2025-08-22 | 26.63 | 26.72 | 25.80 | 26.11 | -2.25% | 1.66 | 4.96% |
| 2025-08-21 | 26.69 | 27.08 | 26.31 | 26.71 | +0.83% | 1.65 | 4.83% |