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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.51 | 13.62 | 13.16 | 13.43 | -1.10% | 1.90 | 8.22% |
| 2025-06-24 | 13.56 | 13.80 | 13.51 | 13.58 | -0.37% | 2.03 | 8.61% |
| 2025-06-23 | 13.14 | 13.66 | 13.01 | 13.63 | +1.04% | 2.13 | 9.17% |
| 2025-06-20 | 13.27 | 13.49 | 13.15 | 13.49 | +1.66% | 2.01 | 8.71% |
| 2025-06-19 | 13.66 | 14.12 | 13.25 | 13.27 | -4.26% | 2.60 | 11.07% |
| 2025-06-18 | 14.27 | 14.54 | 13.79 | 13.86 | -6.16% | 3.39 | 13.98% |
| 2025-06-17 | 15.74 | 15.76 | 14.68 | 14.77 | -5.26% | 4.10 | 15.70% |
| 2025-06-16 | 14.85 | 15.62 | 14.10 | 15.59 | +3.93% | 4.52 | 17.24% |
| 2025-06-13 | 15.42 | 16.08 | 14.79 | 15.00 | -7.18% | 5.21 | 19.67% |
| 2025-06-12 | 15.37 | 16.50 | 15.12 | 16.16 | +3.92% | 7.46 | 27.22% |
| 2025-06-11 | 16.70 | 16.86 | 15.51 | 15.55 | -6.89% | 7.56 | 27.59% |
| 2025-06-10 | 15.03 | 16.70 | 14.91 | 16.70 | +10.01% | 8.30 | 28.99% |
| 2025-06-09 | 14.75 | 15.40 | 14.61 | 15.18 | +2.92% | 5.28 | 20.12% |
| 2025-06-06 | 15.35 | 15.65 | 14.63 | 14.75 | -4.22% | 4.02 | 15.56% |
| 2025-06-05 | 16.16 | 16.26 | 15.20 | 15.40 | -6.50% | 6.49 | 24.04% |
| 2025-06-04 | 17.01 | 17.86 | 15.90 | 16.47 | -0.36% | 10.48 | 36.06% |
| 2025-06-03 | 15.62 | 16.53 | 15.40 | 16.53 | +9.98% | 8.52 | 30.91% |
| 2025-05-30 | 13.66 | 15.03 | 13.66 | 15.03 | +10.03% | 2.40 | 9.33% |
| 2025-05-29 | 13.60 | 14.10 | 13.15 | 13.66 | -1.66% | 3.62 | 15.25% |
| 2025-05-28 | 14.49 | 14.72 | 13.67 | 13.89 | -6.94% | 4.93 | 19.88% |