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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.30 | 15.32 | 15.00 | 15.16 | -2.76% | 1.90 | 7.24% |
| 2025-08-19 | 15.15 | 16.46 | 15.11 | 15.59 | +2.90% | 3.34 | 12.22% |
| 2025-08-18 | 15.08 | 15.19 | 15.02 | 15.15 | +0.46% | 1.41 | 5.41% |
| 2025-08-15 | 14.89 | 15.18 | 14.70 | 15.08 | +1.14% | 1.47 | 5.70% |
| 2025-08-14 | 15.34 | 15.39 | 14.90 | 14.91 | -2.80% | 1.63 | 6.23% |
| 2025-08-13 | 15.40 | 15.48 | 15.16 | 15.34 | -0.39% | 1.62 | 6.12% |
| 2025-08-12 | 15.63 | 15.80 | 15.25 | 15.40 | -1.47% | 1.90 | 7.12% |
| 2025-08-11 | 15.43 | 15.73 | 15.31 | 15.63 | +1.30% | 2.10 | 7.82% |
| 2025-08-08 | 15.38 | 15.48 | 15.11 | 15.43 | +0.85% | 2.18 | 8.20% |
| 2025-08-07 | 15.21 | 15.40 | 15.09 | 15.30 | 0.00% | 2.05 | 7.76% |
| 2025-08-06 | 15.75 | 15.95 | 15.25 | 15.30 | -3.77% | 3.26 | 12.17% |
| 2025-08-05 | 16.04 | 16.30 | 15.74 | 15.90 | -1.18% | 2.45 | 8.88% |
| 2025-08-04 | 15.57 | 16.30 | 15.08 | 16.09 | +1.39% | 3.88 | 14.41% |
| 2025-08-01 | 16.00 | 16.99 | 15.84 | 15.87 | -1.55% | 4.06 | 14.42% |
| 2025-07-31 | 16.18 | 16.60 | 16.01 | 16.12 | -0.98% | 3.81 | 13.54% |
| 2025-07-30 | 16.50 | 17.18 | 16.14 | 16.28 | -2.52% | 4.95 | 17.25% |
| 2025-07-29 | 15.90 | 17.46 | 15.61 | 16.70 | +4.11% | 7.14 | 24.84% |
| 2025-07-28 | 16.08 | 16.50 | 15.96 | 16.04 | -0.62% | 3.54 | 12.67% |
| 2025-07-25 | 15.92 | 17.18 | 15.90 | 16.14 | +1.38% | 5.36 | 19.03% |
| 2025-07-24 | 15.59 | 16.60 | 15.59 | 15.92 | +2.31% | 3.35 | 12.16% |