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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.04 | 25.35 | 24.90 | 25.10 | -0.36% | 0.67 | 1.80% |
| 2026-01-16 | 24.98 | 25.45 | 24.77 | 25.19 | +0.96% | 0.92 | 2.47% |
| 2026-01-15 | 24.70 | 25.17 | 24.43 | 24.95 | +1.51% | 0.96 | 2.60% |
| 2026-01-14 | 24.42 | 25.00 | 24.26 | 24.58 | +0.99% | 1.06 | 2.90% |
| 2026-01-13 | 24.73 | 24.85 | 24.28 | 24.34 | -1.78% | 0.85 | 2.31% |
| 2026-01-12 | 24.70 | 24.92 | 24.46 | 24.78 | +0.57% | 0.89 | 2.43% |
| 2026-01-09 | 24.72 | 24.92 | 24.49 | 24.64 | -0.69% | 0.84 | 2.28% |
| 2026-01-08 | 24.70 | 25.14 | 24.66 | 24.81 | +0.16% | 0.82 | 2.23% |
| 2026-01-07 | 24.58 | 25.27 | 24.47 | 24.77 | +0.81% | 1.47 | 3.97% |
| 2026-01-06 | 23.85 | 24.69 | 23.78 | 24.57 | +3.06% | 1.05 | 2.89% |
| 2026-01-05 | 24.03 | 24.08 | 23.73 | 23.84 | -0.42% | 0.63 | 1.76% |
| 2025-12-31 | 23.55 | 24.28 | 23.13 | 23.94 | +2.92% | 1.18 | 3.34% |
| 2025-12-30 | 23.60 | 23.60 | 23.21 | 23.26 | -0.81% | 0.32 | 0.92% |
| 2025-12-29 | 23.44 | 23.50 | 23.21 | 23.45 | +0.04% | 0.33 | 0.94% |
| 2025-12-26 | 23.32 | 23.68 | 23.23 | 23.44 | 0.00% | 0.54 | 1.55% |
| 2025-12-25 | 23.39 | 23.49 | 23.21 | 23.44 | +0.21% | 0.36 | 1.03% |
| 2025-12-24 | 22.89 | 23.41 | 22.89 | 23.39 | +1.74% | 0.44 | 1.26% |
| 2025-12-23 | 23.00 | 23.12 | 22.83 | 22.99 | -0.48% | 0.33 | 0.96% |
| 2025-12-22 | 23.13 | 23.33 | 23.01 | 23.10 | -0.09% | 0.40 | 1.15% |
| 2025-12-19 | 23.07 | 23.24 | 22.91 | 23.12 | +0.65% | 0.37 | 1.06% |