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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.02 | 11.10 | 10.87 | 10.92 | -1.00% | 0.40 | 2.25% |
| 2026-04-21 | 11.21 | 11.21 | 10.92 | 11.03 | -0.90% | 0.54 | 3.03% |
| 2026-04-20 | 11.16 | 11.16 | 10.97 | 11.13 | -0.54% | 0.45 | 2.51% |
| 2026-04-17 | 11.50 | 11.55 | 11.08 | 11.19 | -3.20% | 0.87 | 4.81% |
| 2026-04-16 | 11.64 | 11.73 | 11.48 | 11.56 | -1.20% | 0.70 | 3.77% |
| 2026-04-15 | 11.70 | 11.82 | 11.35 | 11.70 | +1.39% | 1.06 | 5.65% |
| 2026-04-14 | 11.71 | 11.75 | 11.28 | 11.54 | -1.11% | 1.06 | 5.73% |
| 2026-04-13 | 11.93 | 12.09 | 11.58 | 11.67 | -4.03% | 1.63 | 8.65% |
| 2026-04-10 | 11.83 | 12.93 | 11.73 | 12.16 | +3.49% | 2.56 | 12.78% |
| 2026-04-09 | 11.95 | 12.40 | 11.70 | 11.75 | -2.65% | 1.03 | 5.36% |
| 2026-04-08 | 12.59 | 12.59 | 11.96 | 12.07 | -2.19% | 1.05 | 5.41% |
| 2026-04-07 | 11.89 | 12.58 | 11.69 | 12.34 | +3.52% | 1.29 | 6.54% |
| 2026-04-03 | 12.25 | 12.38 | 11.91 | 11.92 | -3.17% | 0.83 | 4.24% |
| 2026-04-02 | 12.33 | 12.62 | 12.25 | 12.31 | -0.48% | 1.46 | 7.31% |
| 2026-04-01 | 12.00 | 12.68 | 11.72 | 12.37 | +4.92% | 1.95 | 9.80% |
| 2026-03-31 | 11.94 | 12.04 | 11.78 | 11.79 | -0.67% | 0.45 | 2.37% |
| 2026-03-30 | 11.62 | 12.07 | 11.51 | 11.87 | +1.71% | 0.68 | 3.57% |
| 2026-03-27 | 11.10 | 11.68 | 10.98 | 11.67 | +4.10% | 0.56 | 3.01% |
| 2026-03-26 | 11.38 | 11.55 | 11.15 | 11.21 | -1.32% | 0.33 | 1.79% |
| 2026-03-25 | 11.41 | 11.49 | 11.30 | 11.36 | 0.00% | 0.32 | 1.73% |