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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.99 | 11.36 | 10.89 | 11.36 | +6.07% | 0.54 | 3.03% |
| 2026-03-23 | 11.30 | 11.30 | 10.60 | 10.71 | -6.22% | 0.60 | 3.41% |
| 2026-03-20 | 11.70 | 11.84 | 11.40 | 11.42 | -2.56% | 0.37 | 1.99% |
| 2026-03-19 | 12.00 | 12.04 | 11.69 | 11.72 | -2.90% | 0.31 | 1.64% |
| 2026-03-18 | 11.88 | 12.08 | 11.79 | 12.07 | +1.43% | 0.34 | 1.78% |
| 2026-03-17 | 12.07 | 12.12 | 11.84 | 11.90 | -0.83% | 0.40 | 2.07% |
| 2026-03-16 | 11.90 | 12.07 | 11.89 | 12.00 | +0.84% | 0.30 | 1.53% |
| 2026-03-13 | 11.86 | 12.07 | 11.82 | 11.90 | +0.25% | 0.30 | 1.57% |
| 2026-03-12 | 12.04 | 12.06 | 11.83 | 11.87 | -1.25% | 0.32 | 1.66% |
| 2026-03-11 | 12.18 | 12.20 | 11.90 | 12.02 | -1.31% | 0.39 | 2.01% |
| 2026-03-10 | 12.13 | 12.20 | 11.91 | 12.18 | +1.75% | 0.39 | 1.97% |
| 2026-03-09 | 11.76 | 12.17 | 11.75 | 11.97 | +0.50% | 0.41 | 2.14% |
| 2026-03-06 | 11.61 | 11.93 | 11.53 | 11.91 | +2.76% | 0.38 | 1.98% |
| 2026-03-05 | 11.61 | 11.73 | 11.51 | 11.59 | +0.96% | 0.31 | 1.68% |
| 2026-03-04 | 11.45 | 11.61 | 11.35 | 11.48 | -0.78% | 0.35 | 1.91% |
| 2026-03-03 | 11.79 | 11.94 | 11.56 | 11.57 | -1.87% | 0.44 | 2.35% |
| 2026-03-02 | 12.00 | 12.14 | 11.75 | 11.79 | -3.52% | 0.49 | 2.55% |
| 2026-02-27 | 12.31 | 12.35 | 12.18 | 12.22 | -0.33% | 0.27 | 1.35% |
| 2026-02-26 | 12.33 | 12.37 | 12.20 | 12.26 | -0.57% | 0.23 | 1.15% |
| 2026-02-25 | 12.30 | 12.40 | 12.25 | 12.33 | +0.74% | 0.25 | 1.28% |