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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.23 | 25.92 | 25.15 | 25.38 | +0.63% | 1.08 | 2.83% |
| 2025-09-16 | 25.05 | 25.27 | 24.93 | 25.22 | +0.44% | 0.60 | 1.59% |
| 2025-09-15 | 25.43 | 25.50 | 25.00 | 25.11 | -1.06% | 0.69 | 1.86% |
| 2025-09-12 | 25.52 | 25.58 | 25.24 | 25.38 | -0.51% | 0.77 | 2.03% |
| 2025-09-11 | 25.26 | 25.54 | 24.92 | 25.51 | +1.23% | 0.94 | 2.50% |
| 2025-09-10 | 25.20 | 25.41 | 25.06 | 25.20 | +0.12% | 0.66 | 1.76% |
| 2025-09-09 | 25.86 | 25.89 | 25.01 | 25.17 | -2.78% | 0.99 | 2.62% |
| 2025-09-08 | 25.33 | 26.27 | 25.22 | 25.89 | +2.01% | 1.30 | 3.37% |
| 2025-09-05 | 25.21 | 25.50 | 24.58 | 25.38 | +1.56% | 1.37 | 3.67% |
| 2025-09-04 | 25.35 | 25.83 | 24.63 | 24.99 | -0.99% | 1.24 | 3.30% |
| 2025-09-03 | 25.73 | 26.15 | 25.08 | 25.24 | -1.90% | 1.35 | 3.55% |
| 2025-09-02 | 26.05 | 26.29 | 25.15 | 25.73 | -1.61% | 1.70 | 4.44% |
| 2025-09-01 | 26.76 | 27.03 | 26.00 | 26.15 | -2.28% | 1.62 | 4.14% |
| 2025-08-29 | 27.45 | 27.50 | 26.66 | 26.76 | -2.19% | 1.33 | 3.33% |
| 2025-08-28 | 26.98 | 27.40 | 26.26 | 27.36 | +0.15% | 2.38 | 5.93% |
| 2025-08-27 | 27.79 | 28.30 | 27.30 | 27.32 | -1.44% | 1.92 | 4.62% |
| 2025-08-26 | 27.37 | 27.93 | 27.15 | 27.72 | +0.54% | 1.29 | 3.12% |
| 2025-08-25 | 27.51 | 28.06 | 27.30 | 27.57 | +0.36% | 1.40 | 3.41% |
| 2025-08-22 | 27.59 | 27.67 | 27.38 | 27.47 | 0.00% | 0.91 | 2.22% |
| 2025-08-21 | 27.89 | 28.48 | 27.30 | 27.47 | -1.33% | 1.47 | 3.56% |