三利谱 sz.002876
30.34
+1.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 30.00 | 30.70 | 29.58 | 30.34 | +1.64% | 1.73 | 3.85% |
| 2026-05-22 | 29.35 | 30.43 | 28.60 | 29.85 | +2.54% | 2.30 | 5.23% |
| 2026-05-21 | 30.82 | 31.70 | 29.10 | 29.11 | -0.78% | 3.37 | 7.37% |
| 2026-05-20 | 29.44 | 29.78 | 29.04 | 29.45 | -0.54% | 1.16 | 2.65% |
| 2026-05-19 | 29.63 | 29.70 | 28.77 | 29.61 | -0.17% | 1.21 | 2.76% |
| 2026-05-18 | 29.68 | 29.78 | 29.19 | 29.66 | -0.10% | 1.27 | 2.90% |
| 2026-05-15 | 30.17 | 30.45 | 29.46 | 29.69 | -2.21% | 1.55 | 3.49% |
| 2026-05-14 | 30.20 | 31.17 | 29.43 | 30.36 | +1.30% | 2.23 | 4.94% |
| 2026-05-13 | 30.00 | 30.55 | 29.63 | 29.97 | -0.40% | 1.84 | 4.11% |
| 2026-05-12 | 31.00 | 31.26 | 29.95 | 30.09 | -3.09% | 2.42 | 5.35% |
| 2026-05-11 | 31.67 | 31.77 | 30.95 | 31.05 | -1.49% | 2.06 | 4.43% |
| 2026-05-08 | 31.45 | 31.65 | 30.90 | 31.52 | -0.06% | 1.61 | 3.45% |
| 2026-05-07 | 30.71 | 31.73 | 30.63 | 31.54 | +2.34% | 2.12 | 4.54% |
| 2026-05-06 | 30.93 | 31.99 | 30.55 | 30.82 | -0.29% | 2.12 | 4.60% |
| 2026-04-30 | 30.73 | 31.42 | 30.20 | 30.91 | +0.72% | 1.91 | 4.15% |
| 2026-04-29 | 30.19 | 30.92 | 30.01 | 30.69 | +0.89% | 2.13 | 4.68% |
| 2026-04-28 | 29.37 | 30.62 | 29.20 | 30.42 | +2.74% | 3.74 | 8.30% |
| 2026-04-27 | 28.87 | 29.64 | 28.66 | 29.61 | +2.56% | 2.02 | 4.63% |
| 2026-04-24 | 28.90 | 29.29 | 28.60 | 28.87 | -0.10% | 1.44 | 3.35% |
| 2026-04-23 | 29.89 | 29.99 | 28.60 | 28.90 | -3.34% | 2.41 | 5.55% |