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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.25 | 25.32 | 25.05 | 25.08 | -0.48% | 0.53 | 1.41% |
| 2025-07-22 | 25.31 | 25.48 | 25.06 | 25.20 | -0.47% | 0.70 | 1.86% |
| 2025-07-21 | 25.18 | 25.34 | 24.96 | 25.32 | +0.56% | 0.80 | 2.14% |
| 2025-07-18 | 25.43 | 25.60 | 25.07 | 25.18 | -1.02% | 0.77 | 2.04% |
| 2025-07-17 | 25.13 | 25.48 | 25.10 | 25.44 | +1.23% | 0.60 | 1.59% |
| 2025-07-16 | 25.08 | 25.40 | 25.00 | 25.13 | +0.20% | 0.62 | 1.64% |
| 2025-07-15 | 25.13 | 25.28 | 24.81 | 25.08 | -0.20% | 0.48 | 1.28% |
| 2025-07-14 | 25.13 | 25.31 | 24.99 | 25.13 | +0.04% | 0.58 | 1.56% |
| 2025-07-11 | 25.17 | 25.21 | 24.85 | 25.12 | -0.20% | 0.55 | 1.47% |
| 2025-07-10 | 25.10 | 25.26 | 25.00 | 25.17 | -0.08% | 0.43 | 1.15% |
| 2025-07-09 | 25.28 | 25.40 | 25.10 | 25.19 | -0.36% | 0.52 | 1.38% |
| 2025-07-08 | 24.92 | 25.33 | 24.71 | 25.28 | +2.10% | 0.67 | 1.79% |
| 2025-07-07 | 24.75 | 25.03 | 24.68 | 24.76 | -0.28% | 0.35 | 0.96% |
| 2025-07-04 | 25.48 | 25.48 | 24.82 | 24.83 | -2.05% | 0.63 | 1.68% |
| 2025-07-03 | 25.13 | 25.35 | 25.01 | 25.35 | +0.92% | 0.45 | 1.20% |
| 2025-07-02 | 25.18 | 25.26 | 24.85 | 25.12 | -0.83% | 0.59 | 1.57% |
| 2025-07-01 | 25.25 | 25.75 | 25.09 | 25.33 | +0.56% | 0.79 | 2.08% |
| 2025-06-30 | 25.05 | 25.33 | 25.00 | 25.19 | +0.56% | 0.49 | 1.30% |
| 2025-06-27 | 24.90 | 25.33 | 24.73 | 25.05 | +0.89% | 0.60 | 1.62% |
| 2025-06-26 | 24.72 | 25.00 | 24.65 | 24.83 | +0.12% | 0.60 | 1.61% |