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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.85 | 27.90 | 26.67 | 27.84 | +3.38% | 1.97 | 4.82% |
| 2025-08-19 | 27.30 | 27.30 | 26.84 | 26.93 | -0.85% | 1.34 | 3.34% |
| 2025-08-18 | 26.92 | 27.99 | 26.65 | 27.16 | +1.53% | 2.27 | 5.58% |
| 2025-08-15 | 26.19 | 27.27 | 26.19 | 26.75 | +2.29% | 1.48 | 3.68% |
| 2025-08-14 | 26.93 | 27.11 | 26.15 | 26.15 | -2.72% | 1.29 | 3.27% |
| 2025-08-13 | 26.93 | 27.15 | 26.77 | 26.88 | +0.30% | 0.90 | 2.26% |
| 2025-08-12 | 27.08 | 27.18 | 26.71 | 26.80 | -0.81% | 0.67 | 1.68% |
| 2025-08-11 | 26.99 | 27.25 | 26.80 | 27.02 | +0.37% | 0.88 | 2.19% |
| 2025-08-08 | 27.03 | 27.15 | 26.63 | 26.92 | -0.66% | 0.81 | 2.03% |
| 2025-08-07 | 27.20 | 27.30 | 26.92 | 27.10 | -0.51% | 1.30 | 3.22% |
| 2025-08-06 | 27.28 | 27.48 | 27.08 | 27.24 | -0.44% | 0.99 | 2.45% |
| 2025-08-05 | 27.27 | 27.54 | 27.02 | 27.36 | +0.70% | 0.98 | 2.41% |
| 2025-08-04 | 27.26 | 27.26 | 26.75 | 27.17 | -0.62% | 1.16 | 2.88% |
| 2025-08-01 | 27.01 | 28.00 | 26.69 | 27.34 | +1.79% | 2.48 | 6.06% |
| 2025-07-31 | 26.18 | 27.66 | 26.14 | 26.86 | +2.75% | 2.81 | 6.94% |
| 2025-07-30 | 26.40 | 26.40 | 25.98 | 26.14 | -1.25% | 0.82 | 2.11% |
| 2025-07-29 | 26.39 | 26.56 | 26.14 | 26.47 | +0.27% | 1.07 | 2.74% |
| 2025-07-28 | 26.13 | 26.56 | 26.00 | 26.40 | +1.11% | 1.29 | 3.29% |
| 2025-07-25 | 25.42 | 26.41 | 25.34 | 26.11 | +3.00% | 1.68 | 4.34% |
| 2025-07-24 | 25.12 | 25.35 | 25.01 | 25.35 | +1.08% | 0.53 | 1.40% |