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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.65 | 30.18 | 29.40 | 29.90 | +0.10% | 2.16 | 4.89% |
| 2026-04-21 | 29.60 | 30.24 | 29.44 | 29.87 | +1.46% | 2.36 | 5.30% |
| 2026-04-20 | 29.40 | 30.16 | 29.06 | 29.44 | +0.34% | 2.31 | 5.23% |
| 2026-04-17 | 29.45 | 30.50 | 29.26 | 29.34 | -0.74% | 2.66 | 6.02% |
| 2026-04-16 | 28.89 | 29.92 | 28.45 | 29.56 | +2.25% | 3.90 | 8.98% |
| 2026-04-15 | 29.50 | 29.95 | 28.82 | 28.91 | -2.66% | 3.29 | 7.53% |
| 2026-04-14 | 30.99 | 31.16 | 29.21 | 29.70 | -2.94% | 5.36 | 12.12% |
| 2026-04-13 | 27.80 | 30.60 | 27.53 | 30.60 | +9.99% | 4.43 | 10.08% |
| 2026-04-10 | 27.47 | 28.05 | 27.47 | 27.82 | +1.57% | 0.99 | 2.40% |
| 2026-04-09 | 27.18 | 27.68 | 27.05 | 27.39 | -0.25% | 0.95 | 2.33% |
| 2026-04-08 | 26.74 | 27.49 | 26.60 | 27.46 | +5.05% | 1.27 | 3.14% |
| 2026-04-07 | 26.06 | 26.78 | 25.99 | 26.14 | +0.93% | 0.94 | 2.39% |
| 2026-04-03 | 26.29 | 26.51 | 25.30 | 25.90 | -1.56% | 0.88 | 2.28% |
| 2026-04-02 | 26.73 | 27.27 | 26.18 | 26.31 | -1.57% | 1.02 | 2.59% |
| 2026-04-01 | 26.02 | 26.89 | 25.97 | 26.73 | +4.82% | 1.27 | 3.21% |
| 2026-03-31 | 26.14 | 26.14 | 25.36 | 25.50 | -1.81% | 0.84 | 2.19% |
| 2026-03-30 | 24.53 | 26.00 | 24.42 | 25.97 | +3.22% | 1.05 | 2.77% |
| 2026-03-27 | 24.53 | 25.27 | 24.41 | 25.16 | +0.56% | 1.01 | 2.73% |
| 2026-03-26 | 25.61 | 25.62 | 24.72 | 25.02 | -2.30% | 0.61 | 1.64% |
| 2026-03-25 | 25.25 | 25.83 | 25.21 | 25.61 | +2.32% | 0.83 | 2.18% |