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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.21 | 28.42 | 27.34 | 27.58 | -1.04% | 1.36 | 3.30% |
| 2026-02-13 | 27.85 | 28.60 | 27.85 | 27.87 | -0.36% | 1.49 | 3.55% |
| 2026-02-12 | 28.39 | 28.50 | 27.91 | 27.97 | -1.20% | 1.79 | 4.25% |
| 2026-02-11 | 28.06 | 28.93 | 27.86 | 28.31 | +1.62% | 2.33 | 5.50% |
| 2026-02-10 | 26.70 | 28.99 | 26.60 | 27.86 | +4.07% | 3.55 | 8.47% |
| 2026-02-09 | 26.13 | 27.07 | 25.94 | 26.77 | +3.48% | 1.90 | 4.81% |
| 2026-02-06 | 25.23 | 26.27 | 25.15 | 25.87 | +1.69% | 1.42 | 3.69% |
| 2026-02-05 | 25.38 | 25.62 | 25.22 | 25.44 | -0.55% | 0.66 | 1.75% |
| 2026-02-04 | 25.28 | 25.70 | 25.22 | 25.58 | +0.83% | 0.87 | 2.31% |
| 2026-02-03 | 25.40 | 25.57 | 25.02 | 25.37 | +0.67% | 1.01 | 2.68% |
| 2026-02-02 | 25.67 | 25.80 | 25.11 | 25.20 | -2.36% | 0.91 | 2.40% |
| 2026-01-30 | 25.55 | 26.00 | 24.91 | 25.81 | +0.31% | 1.53 | 4.03% |
| 2026-01-29 | 26.26 | 26.49 | 25.56 | 25.73 | -2.87% | 1.48 | 3.83% |
| 2026-01-28 | 26.50 | 27.30 | 26.40 | 26.49 | -0.86% | 1.55 | 3.89% |
| 2026-01-27 | 26.67 | 27.04 | 26.09 | 26.72 | +0.19% | 1.66 | 4.20% |
| 2026-01-26 | 27.89 | 27.89 | 26.40 | 26.67 | -4.27% | 2.94 | 7.33% |
| 2026-01-23 | 27.94 | 28.26 | 27.10 | 27.86 | -0.96% | 4.22 | 10.22% |
| 2026-01-22 | 28.00 | 29.38 | 27.60 | 28.13 | +1.59% | 7.98 | 18.90% |
| 2026-01-21 | 27.68 | 27.69 | 27.68 | 27.69 | +10.01% | 1.54 | 3.73% |
| 2026-01-20 | 25.13 | 25.27 | 24.92 | 25.17 | +0.28% | 0.71 | 1.90% |