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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.21 | 15.33 | 13.90 | 14.93 | +3.63% | 5.96 | 22.95% |
| 2025-05-26 | 14.81 | 14.97 | 14.19 | 14.40 | -5.68% | 5.18 | 20.32% |
| 2025-05-23 | 14.17 | 15.63 | 14.00 | 15.27 | +3.96% | 7.85 | 29.79% |
| 2025-05-22 | 14.44 | 15.97 | 14.00 | 14.69 | -2.04% | 8.85 | 34.12% |
| 2025-05-21 | 13.24 | 14.99 | 13.08 | 14.99 | +9.98% | 5.45 | 21.72% |
| 2025-05-20 | 14.11 | 14.54 | 13.39 | 13.63 | -3.49% | 6.51 | 26.67% |
| 2025-05-19 | 13.59 | 15.09 | 13.31 | 14.13 | +2.95% | 8.72 | 34.47% |
| 2025-05-16 | 13.31 | 13.72 | 12.70 | 13.72 | +10.04% | 7.23 | 31.34% |
| 2025-05-15 | 11.34 | 12.47 | 11.29 | 12.47 | +10.00% | 2.89 | 13.71% |
| 2025-05-14 | 11.19 | 11.39 | 11.15 | 11.34 | +1.14% | 1.17 | 5.90% |
| 2025-05-13 | 11.24 | 11.33 | 11.15 | 11.21 | +0.62% | 0.98 | 4.97% |
| 2025-05-12 | 11.09 | 11.19 | 11.00 | 11.14 | +0.53% | 0.85 | 4.37% |
| 2025-05-09 | 11.24 | 11.34 | 11.02 | 11.08 | -2.01% | 1.06 | 5.43% |
| 2025-05-08 | 11.22 | 11.41 | 11.09 | 11.31 | +0.97% | 1.37 | 6.92% |
| 2025-05-07 | 11.18 | 11.32 | 11.04 | 11.20 | +0.71% | 1.44 | 7.32% |
| 2025-05-06 | 10.77 | 11.12 | 10.77 | 11.12 | +3.39% | 1.56 | 8.08% |