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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.81 | 23.10 | 22.70 | 22.97 | +0.17% | 0.32 | 0.92% |
| 2025-12-17 | 22.90 | 22.96 | 22.44 | 22.93 | +0.75% | 0.43 | 1.29% |
| 2025-12-16 | 23.02 | 23.25 | 22.69 | 22.76 | -2.15% | 0.49 | 1.45% |
| 2025-12-15 | 23.17 | 23.35 | 22.95 | 23.26 | -0.09% | 0.45 | 1.30% |
| 2025-12-12 | 23.34 | 23.63 | 23.00 | 23.28 | -0.26% | 0.70 | 2.02% |
| 2025-12-11 | 24.34 | 24.36 | 23.28 | 23.34 | -3.31% | 0.91 | 2.60% |
| 2025-12-10 | 24.34 | 24.55 | 23.94 | 24.14 | -1.15% | 0.68 | 1.88% |
| 2025-12-09 | 24.91 | 25.15 | 24.39 | 24.42 | -2.16% | 0.62 | 1.67% |
| 2025-12-08 | 24.81 | 25.28 | 24.79 | 24.96 | +0.56% | 0.65 | 1.75% |
| 2025-12-05 | 24.80 | 24.86 | 24.51 | 24.82 | -0.16% | 0.50 | 1.36% |
| 2025-12-04 | 24.94 | 25.00 | 24.54 | 24.86 | -1.07% | 0.65 | 1.76% |
| 2025-12-03 | 25.10 | 25.50 | 24.80 | 25.13 | +0.68% | 1.03 | 2.75% |
| 2025-12-02 | 24.74 | 25.00 | 24.71 | 24.96 | +0.40% | 0.70 | 1.89% |
| 2025-12-01 | 24.58 | 24.98 | 24.56 | 24.86 | +1.18% | 0.76 | 2.07% |
| 2025-11-28 | 24.48 | 24.62 | 24.24 | 24.57 | +0.45% | 0.54 | 1.48% |
| 2025-11-27 | 24.30 | 24.69 | 24.22 | 24.46 | +0.66% | 0.59 | 1.61% |
| 2025-11-26 | 24.41 | 24.67 | 24.27 | 24.30 | -0.78% | 0.54 | 1.48% |
| 2025-11-25 | 24.14 | 24.69 | 24.14 | 24.49 | +1.87% | 0.82 | 2.23% |
| 2025-11-24 | 24.04 | 24.27 | 23.60 | 24.04 | +0.75% | 0.69 | 1.92% |
| 2025-11-21 | 24.84 | 25.01 | 23.82 | 23.86 | -4.75% | 1.22 | 3.37% |