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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.11 | 12.27 | 12.07 | 12.24 | +1.66% | 0.40 | 2.02% |
| 2026-02-13 | 12.09 | 12.20 | 12.04 | 12.04 | -0.41% | 0.27 | 1.37% |
| 2026-02-12 | 12.30 | 12.34 | 12.07 | 12.09 | -1.71% | 0.31 | 1.58% |
| 2026-02-11 | 12.45 | 12.50 | 12.30 | 12.30 | -1.05% | 0.26 | 1.32% |
| 2026-02-10 | 12.30 | 12.46 | 12.22 | 12.43 | +1.06% | 0.36 | 1.82% |
| 2026-02-09 | 12.21 | 12.32 | 12.15 | 12.30 | +0.99% | 0.42 | 2.13% |
| 2026-02-06 | 12.16 | 12.75 | 12.14 | 12.18 | +0.16% | 0.62 | 3.12% |
| 2026-02-05 | 12.06 | 12.28 | 12.06 | 12.16 | +0.25% | 0.32 | 1.50% |
| 2026-02-04 | 11.99 | 12.13 | 11.93 | 12.13 | +1.51% | 0.36 | 1.69% |
| 2026-02-03 | 11.89 | 12.02 | 11.81 | 11.95 | +1.01% | 0.33 | 1.57% |
| 2026-02-02 | 11.81 | 11.99 | 11.71 | 11.83 | -0.17% | 0.35 | 1.68% |
| 2026-01-30 | 11.75 | 12.06 | 11.66 | 11.85 | -0.17% | 0.56 | 2.69% |
| 2026-01-29 | 12.18 | 12.49 | 11.61 | 11.87 | -7.84% | 1.28 | 6.14% |
| 2026-01-28 | 13.02 | 13.14 | 12.85 | 12.88 | -1.75% | 0.49 | 2.18% |
| 2026-01-27 | 13.40 | 13.44 | 12.96 | 13.11 | -2.09% | 0.67 | 2.91% |
| 2026-01-26 | 13.16 | 13.49 | 13.04 | 13.39 | +1.98% | 1.14 | 4.88% |
| 2026-01-23 | 13.11 | 13.19 | 13.09 | 13.13 | +0.15% | 0.43 | 1.89% |
| 2026-01-22 | 13.18 | 13.20 | 13.06 | 13.11 | -0.98% | 0.50 | 2.17% |
| 2026-01-21 | 12.98 | 13.55 | 12.91 | 13.24 | +2.24% | 0.79 | 3.44% |
| 2026-01-20 | 13.06 | 13.11 | 12.92 | 12.95 | -0.92% | 0.40 | 1.74% |