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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.43 | 25.35 | 24.39 | 25.05 | +2.75% | 1.61 | 4.32% |
| 2025-11-19 | 24.80 | 25.00 | 24.25 | 24.38 | -1.93% | 0.69 | 1.88% |
| 2025-11-18 | 24.66 | 24.96 | 24.60 | 24.86 | +0.12% | 0.83 | 2.25% |
| 2025-11-17 | 24.40 | 24.92 | 24.27 | 24.83 | +1.85% | 1.02 | 2.78% |
| 2025-11-14 | 24.10 | 24.85 | 24.08 | 24.38 | +0.25% | 0.89 | 2.44% |
| 2025-11-13 | 24.09 | 24.34 | 24.00 | 24.32 | +0.95% | 0.50 | 1.40% |
| 2025-11-12 | 24.21 | 24.35 | 24.01 | 24.09 | -0.86% | 0.57 | 1.59% |
| 2025-11-11 | 24.23 | 24.47 | 24.23 | 24.30 | +0.08% | 0.69 | 1.91% |
| 2025-11-10 | 24.14 | 24.38 | 24.12 | 24.28 | +0.83% | 0.50 | 1.39% |
| 2025-11-07 | 24.00 | 24.28 | 23.90 | 24.08 | -0.17% | 0.53 | 1.49% |
| 2025-11-06 | 23.83 | 24.24 | 23.70 | 24.12 | +1.43% | 0.59 | 1.65% |
| 2025-11-05 | 23.34 | 24.00 | 23.32 | 23.78 | +0.51% | 0.55 | 1.56% |
| 2025-11-04 | 23.99 | 24.14 | 23.53 | 23.66 | -1.38% | 0.52 | 1.48% |
| 2025-11-03 | 23.88 | 24.30 | 23.62 | 23.99 | +0.63% | 0.58 | 1.63% |
| 2025-10-31 | 23.70 | 24.11 | 23.68 | 23.84 | +0.59% | 0.52 | 1.45% |
| 2025-10-30 | 24.07 | 24.11 | 23.70 | 23.70 | -1.74% | 0.59 | 1.66% |
| 2025-10-29 | 24.20 | 24.65 | 23.95 | 24.12 | -0.33% | 0.82 | 2.27% |
| 2025-10-28 | 23.83 | 24.30 | 23.76 | 24.20 | +1.09% | 0.97 | 2.70% |
| 2025-10-27 | 23.90 | 24.11 | 23.45 | 23.94 | -0.33% | 0.87 | 2.45% |
| 2025-10-24 | 23.89 | 24.14 | 23.80 | 24.02 | +0.92% | 0.57 | 1.60% |