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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.15 | 13.15 | 12.96 | 13.07 | -0.31% | 0.39 | 1.70% |
| 2026-01-16 | 13.11 | 13.19 | 12.85 | 13.11 | +0.54% | 0.61 | 2.68% |
| 2026-01-15 | 13.26 | 13.28 | 12.98 | 13.04 | -2.40% | 0.83 | 3.64% |
| 2026-01-14 | 13.63 | 13.71 | 13.24 | 13.36 | -1.40% | 1.27 | 5.43% |
| 2026-01-13 | 13.12 | 14.00 | 13.12 | 13.55 | +3.44% | 2.12 | 8.91% |
| 2026-01-12 | 13.00 | 13.10 | 12.97 | 13.10 | +1.08% | 0.72 | 3.17% |
| 2026-01-09 | 12.91 | 12.97 | 12.82 | 12.96 | +0.31% | 0.67 | 2.98% |
| 2026-01-08 | 12.98 | 12.99 | 12.91 | 12.92 | -0.46% | 0.43 | 1.90% |
| 2026-01-07 | 12.91 | 13.00 | 12.80 | 12.98 | +0.54% | 0.71 | 3.15% |
| 2026-01-06 | 12.87 | 12.96 | 12.78 | 12.91 | +0.55% | 0.56 | 2.50% |
| 2026-01-05 | 12.56 | 12.86 | 12.54 | 12.84 | +3.05% | 0.71 | 3.18% |
| 2025-12-31 | 12.76 | 12.76 | 12.46 | 12.46 | -1.89% | 0.49 | 2.21% |
| 2025-12-30 | 12.63 | 12.71 | 12.44 | 12.70 | +0.47% | 0.50 | 2.27% |
| 2025-12-29 | 12.82 | 12.82 | 12.64 | 12.64 | -1.40% | 0.45 | 2.03% |
| 2025-12-26 | 12.94 | 12.95 | 12.75 | 12.82 | -0.85% | 0.50 | 2.24% |
| 2025-12-25 | 12.87 | 12.95 | 12.78 | 12.93 | +0.31% | 0.39 | 1.75% |
| 2025-12-24 | 12.81 | 12.91 | 12.75 | 12.89 | +0.47% | 0.33 | 1.46% |
| 2025-12-23 | 13.15 | 13.15 | 12.82 | 12.83 | -2.43% | 0.47 | 2.07% |
| 2025-12-22 | 13.06 | 13.16 | 12.99 | 13.15 | +0.31% | 0.39 | 1.69% |
| 2025-12-19 | 13.10 | 13.25 | 12.92 | 13.11 | -0.15% | 0.62 | 2.72% |