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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.51 | 23.86 | 23.41 | 23.80 | +1.15% | 0.64 | 1.82% |
| 2025-10-22 | 23.35 | 23.65 | 23.16 | 23.53 | +0.77% | 0.54 | 1.53% |
| 2025-10-21 | 23.33 | 23.40 | 23.06 | 23.35 | +0.52% | 0.55 | 1.58% |
| 2025-10-20 | 23.40 | 23.48 | 23.12 | 23.23 | +0.91% | 0.44 | 1.27% |
| 2025-10-17 | 23.68 | 23.89 | 23.02 | 23.02 | -3.16% | 0.75 | 2.16% |
| 2025-10-16 | 24.05 | 24.22 | 23.77 | 23.77 | -1.29% | 0.48 | 1.34% |
| 2025-10-15 | 23.79 | 24.08 | 23.58 | 24.08 | +1.35% | 0.53 | 1.50% |
| 2025-10-14 | 24.24 | 24.48 | 23.66 | 23.76 | -1.33% | 0.71 | 1.97% |
| 2025-10-13 | 23.74 | 24.20 | 23.33 | 24.08 | -2.03% | 0.76 | 2.13% |
| 2025-10-10 | 24.84 | 24.90 | 24.49 | 24.58 | -1.29% | 0.53 | 1.46% |
| 2025-10-09 | 24.93 | 25.25 | 24.68 | 24.90 | +1.47% | 0.84 | 2.26% |
| 2025-09-30 | 24.52 | 24.88 | 24.39 | 24.54 | +0.57% | 0.60 | 1.64% |
| 2025-09-29 | 24.36 | 24.50 | 23.93 | 24.40 | +0.16% | 0.47 | 1.29% |
| 2025-09-26 | 24.72 | 24.72 | 24.31 | 24.36 | -1.42% | 0.62 | 1.70% |
| 2025-09-25 | 24.55 | 25.15 | 24.49 | 24.71 | -0.08% | 0.94 | 2.56% |
| 2025-09-24 | 24.33 | 24.76 | 24.00 | 24.73 | +1.48% | 0.76 | 2.07% |
| 2025-09-23 | 24.72 | 24.86 | 23.81 | 24.37 | -1.61% | 0.88 | 2.43% |
| 2025-09-22 | 24.89 | 25.04 | 24.65 | 24.77 | -0.48% | 0.63 | 1.72% |
| 2025-09-19 | 24.78 | 25.15 | 24.75 | 24.89 | -0.04% | 0.65 | 1.75% |
| 2025-09-18 | 25.33 | 25.60 | 24.72 | 24.90 | -1.89% | 1.13 | 3.02% |