哈三联 sz.002900
10.75
-1.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.90 | 11.05 | 10.62 | 10.75 | -1.38% | 0.26 | 1.49% |
| 2026-05-22 | 10.74 | 11.06 | 10.60 | 10.90 | +1.49% | 0.35 | 2.01% |
| 2026-05-21 | 11.27 | 11.29 | 10.70 | 10.74 | -4.11% | 0.38 | 2.14% |
| 2026-05-20 | 11.32 | 11.32 | 11.11 | 11.20 | -0.80% | 0.26 | 1.45% |
| 2026-05-19 | 11.23 | 11.38 | 11.17 | 11.29 | +0.80% | 0.28 | 1.56% |
| 2026-05-18 | 11.38 | 11.38 | 11.06 | 11.20 | -1.58% | 0.35 | 1.96% |
| 2026-05-15 | 11.38 | 11.45 | 11.25 | 11.38 | +0.09% | 0.38 | 2.06% |
| 2026-05-14 | 11.50 | 11.53 | 11.36 | 11.37 | -1.22% | 0.32 | 1.75% |
| 2026-05-13 | 11.59 | 11.65 | 11.47 | 11.51 | -0.52% | 0.37 | 1.99% |
| 2026-05-12 | 11.76 | 11.80 | 11.45 | 11.57 | -1.62% | 0.44 | 2.35% |
| 2026-05-11 | 11.52 | 11.80 | 11.48 | 11.76 | +1.47% | 0.69 | 3.65% |
| 2026-05-08 | 11.41 | 11.61 | 11.38 | 11.59 | +1.67% | 0.45 | 2.41% |
| 2026-05-07 | 11.45 | 11.60 | 11.35 | 11.40 | -0.44% | 0.49 | 2.66% |
| 2026-05-06 | 11.55 | 11.56 | 11.40 | 11.45 | -0.95% | 0.54 | 2.93% |
| 2026-04-30 | 11.49 | 11.76 | 11.47 | 11.56 | +0.09% | 0.57 | 3.03% |
| 2026-04-29 | 11.35 | 11.66 | 11.25 | 11.55 | +0.52% | 1.11 | 5.97% |
| 2026-04-28 | 10.95 | 11.73 | 10.91 | 11.49 | +5.41% | 1.70 | 9.18% |
| 2026-04-27 | 10.68 | 10.94 | 10.48 | 10.90 | +2.06% | 0.56 | 3.22% |
| 2026-04-24 | 10.68 | 10.69 | 10.49 | 10.68 | +0.19% | 0.38 | 2.22% |
| 2026-04-23 | 10.88 | 10.88 | 10.61 | 10.66 | -2.38% | 0.51 | 2.95% |