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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.94 | 15.94 | 15.52 | 15.56 | -2.38% | 2.57 | 9.46% |
| 2025-07-22 | 16.08 | 16.49 | 15.79 | 15.94 | -1.24% | 3.69 | 13.32% |
| 2025-07-21 | 15.98 | 16.30 | 15.98 | 16.14 | +0.06% | 3.51 | 12.54% |
| 2025-07-18 | 16.53 | 16.61 | 15.90 | 16.13 | -0.43% | 4.63 | 16.58% |
| 2025-07-17 | 16.14 | 16.68 | 15.85 | 16.20 | +4.05% | 7.66 | 27.35% |
| 2025-07-16 | 14.01 | 15.57 | 14.01 | 15.57 | +10.04% | 4.44 | 17.12% |
| 2025-07-15 | 14.00 | 14.48 | 13.84 | 14.15 | -8.00% | 3.81 | 15.58% |
| 2025-07-14 | 15.63 | 15.85 | 15.23 | 15.38 | -2.84% | 2.79 | 10.38% |
| 2025-07-11 | 15.96 | 16.15 | 15.70 | 15.83 | -3.18% | 4.02 | 14.69% |
| 2025-07-10 | 15.68 | 16.68 | 15.50 | 16.35 | +2.89% | 7.24 | 25.85% |
| 2025-07-09 | 16.23 | 16.23 | 15.39 | 15.89 | -3.05% | 6.66 | 24.43% |
| 2025-07-08 | 15.25 | 16.39 | 15.01 | 16.39 | +10.00% | 4.22 | 15.14% |
| 2025-07-07 | 14.62 | 15.80 | 14.61 | 14.90 | +1.02% | 3.14 | 12.02% |
| 2025-07-04 | 15.33 | 15.34 | 14.74 | 14.75 | -3.78% | 3.26 | 12.66% |
| 2025-07-03 | 15.13 | 15.56 | 14.85 | 15.33 | -1.73% | 4.41 | 16.75% |
| 2025-07-02 | 14.32 | 16.00 | 14.30 | 15.60 | +5.26% | 6.60 | 25.05% |
| 2025-07-01 | 14.38 | 15.47 | 14.25 | 14.82 | +4.00% | 6.22 | 24.15% |
| 2025-06-30 | 14.45 | 14.55 | 14.17 | 14.25 | -1.38% | 4.09 | 16.56% |
| 2025-06-27 | 13.13 | 14.45 | 13.10 | 14.45 | +9.97% | 4.53 | 18.67% |
| 2025-06-26 | 13.35 | 13.43 | 13.06 | 13.14 | -2.16% | 1.63 | 7.13% |