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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.72 | 24.99 | 24.65 | 24.80 | +0.32% | 0.52 | 1.41% |
| 2025-06-24 | 24.29 | 24.74 | 24.29 | 24.72 | +1.81% | 0.58 | 1.58% |
| 2025-06-23 | 23.69 | 24.37 | 23.61 | 24.28 | +1.97% | 0.51 | 1.43% |
| 2025-06-20 | 23.86 | 24.32 | 23.80 | 23.81 | -0.63% | 0.43 | 1.20% |
| 2025-06-19 | 24.40 | 24.66 | 23.81 | 23.96 | -2.20% | 0.63 | 1.75% |
| 2025-06-18 | 24.40 | 24.68 | 24.20 | 24.50 | 0.00% | 0.51 | 1.39% |
| 2025-06-17 | 24.43 | 24.70 | 24.20 | 24.50 | +0.78% | 0.46 | 1.27% |
| 2025-06-16 | 23.88 | 24.36 | 23.73 | 24.31 | +1.63% | 0.41 | 1.15% |
| 2025-06-13 | 24.45 | 24.49 | 23.81 | 23.92 | -2.21% | 0.54 | 1.51% |
| 2025-06-12 | 24.67 | 24.89 | 24.37 | 24.46 | -0.69% | 0.34 | 0.92% |
| 2025-06-11 | 24.23 | 24.90 | 24.23 | 24.63 | +1.65% | 0.48 | 1.31% |
| 2025-06-10 | 24.63 | 24.68 | 24.02 | 24.23 | -1.70% | 0.48 | 1.32% |
| 2025-06-09 | 24.60 | 24.71 | 24.36 | 24.65 | +0.53% | 0.29 | 0.80% |
| 2025-06-06 | 24.50 | 24.59 | 24.30 | 24.52 | +0.20% | 0.34 | 0.92% |
| 2025-06-05 | 24.16 | 24.58 | 23.92 | 24.47 | +1.87% | 0.43 | 1.18% |
| 2025-06-04 | 23.57 | 24.13 | 23.57 | 24.02 | +1.91% | 0.38 | 1.06% |
| 2025-06-03 | 23.68 | 23.91 | 23.50 | 23.57 | -0.80% | 0.50 | 1.43% |
| 2025-05-30 | 24.59 | 24.59 | 23.59 | 23.76 | -3.22% | 0.54 | 1.50% |
| 2025-05-29 | 24.08 | 24.55 | 24.08 | 24.55 | +1.66% | 0.33 | 0.89% |
| 2025-05-28 | 24.24 | 24.38 | 24.08 | 24.15 | +0.04% | 0.23 | 0.65% |