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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.30 | 24.39 | 24.06 | 24.14 | -0.86% | 0.33 | 0.93% |
| 2025-05-26 | 24.00 | 24.53 | 24.00 | 24.35 | +0.70% | 0.33 | 0.90% |
| 2025-05-23 | 24.09 | 24.68 | 24.09 | 24.18 | -0.12% | 0.44 | 1.21% |
| 2025-05-22 | 24.42 | 24.72 | 24.12 | 24.21 | -0.82% | 0.43 | 1.20% |
| 2025-05-21 | 24.56 | 24.59 | 24.32 | 24.41 | -0.77% | 0.34 | 0.94% |
| 2025-05-20 | 24.66 | 24.83 | 24.19 | 24.60 | +0.16% | 0.41 | 1.13% |
| 2025-05-19 | 24.76 | 24.76 | 24.20 | 24.56 | 0.00% | 0.44 | 1.20% |
| 2025-05-16 | 24.42 | 24.78 | 24.33 | 24.56 | -0.04% | 0.30 | 0.81% |
| 2025-05-15 | 24.85 | 24.85 | 24.49 | 24.57 | -1.13% | 0.29 | 0.80% |
| 2025-05-14 | 24.83 | 25.01 | 24.63 | 24.85 | -0.48% | 0.35 | 0.96% |
| 2025-05-13 | 25.18 | 25.40 | 24.86 | 24.97 | +0.16% | 0.57 | 1.53% |
| 2025-05-12 | 24.88 | 25.18 | 24.70 | 24.93 | +1.14% | 0.56 | 1.50% |
| 2025-05-09 | 25.07 | 25.18 | 24.50 | 24.65 | -1.87% | 0.57 | 1.54% |
| 2025-05-08 | 24.84 | 25.25 | 24.84 | 25.12 | +0.28% | 0.51 | 1.36% |
| 2025-05-07 | 25.17 | 25.43 | 24.88 | 25.05 | +0.08% | 1.00 | 2.67% |
| 2025-05-06 | 24.88 | 25.04 | 24.60 | 25.03 | +1.54% | 0.55 | 1.50% |