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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.65 | 25.15 | 24.01 | 25.03 | +4.42% | 1.20 | 3.30% |
| 2026-03-23 | 26.00 | 26.00 | 23.92 | 23.97 | -9.82% | 1.99 | 5.37% |
| 2026-03-20 | 27.13 | 27.45 | 26.58 | 26.58 | -1.99% | 1.21 | 3.01% |
| 2026-03-19 | 26.87 | 27.87 | 26.60 | 27.12 | -0.62% | 1.48 | 3.66% |
| 2026-03-18 | 26.35 | 27.39 | 26.35 | 27.29 | +3.18% | 1.01 | 2.52% |
| 2026-03-17 | 28.11 | 28.50 | 26.40 | 26.45 | -5.54% | 1.50 | 3.73% |
| 2026-03-16 | 27.82 | 28.09 | 27.17 | 28.00 | +0.29% | 1.32 | 3.20% |
| 2026-03-13 | 28.50 | 28.80 | 27.75 | 27.92 | -2.65% | 1.30 | 3.08% |
| 2026-03-12 | 29.15 | 29.15 | 28.45 | 28.68 | -0.14% | 1.36 | 3.18% |
| 2026-03-11 | 28.79 | 29.50 | 28.67 | 28.72 | +0.21% | 3.19 | 7.37% |
| 2026-03-10 | 27.50 | 29.36 | 27.36 | 28.66 | +5.80% | 2.43 | 5.73% |
| 2026-03-09 | 27.01 | 27.28 | 26.26 | 27.09 | -1.60% | 1.44 | 3.61% |
| 2026-03-06 | 27.68 | 28.25 | 27.38 | 27.53 | -2.03% | 1.44 | 3.49% |
| 2026-03-05 | 27.22 | 28.55 | 27.16 | 28.10 | +5.32% | 2.57 | 6.12% |
| 2026-03-04 | 26.78 | 27.18 | 26.50 | 26.68 | -1.88% | 1.24 | 3.11% |
| 2026-03-03 | 28.27 | 28.66 | 27.17 | 27.19 | -3.82% | 2.35 | 5.69% |
| 2026-03-02 | 27.16 | 28.48 | 26.86 | 28.27 | +2.24% | 2.98 | 7.20% |
| 2026-02-27 | 27.55 | 27.66 | 27.21 | 27.65 | +0.18% | 0.99 | 2.43% |
| 2026-02-26 | 27.21 | 27.74 | 27.12 | 27.60 | +1.47% | 1.08 | 2.65% |
| 2026-02-25 | 27.78 | 27.78 | 27.14 | 27.20 | -1.38% | 1.29 | 3.18% |