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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.75 | 13.45 | 12.71 | 13.13 | +1.94% | 0.89 | 3.86% |
| 2025-12-17 | 12.75 | 12.89 | 12.52 | 12.88 | +0.62% | 0.63 | 2.82% |
| 2025-12-16 | 13.04 | 13.15 | 12.74 | 12.80 | -2.29% | 0.67 | 2.95% |
| 2025-12-15 | 13.25 | 13.25 | 13.01 | 13.10 | -0.68% | 0.50 | 2.18% |
| 2025-12-12 | 13.32 | 13.46 | 13.14 | 13.19 | -1.49% | 0.70 | 3.03% |
| 2025-12-11 | 13.65 | 13.74 | 13.25 | 13.39 | -1.83% | 0.78 | 3.34% |
| 2025-12-10 | 14.06 | 14.06 | 13.58 | 13.64 | -3.60% | 1.52 | 6.32% |
| 2025-12-09 | 14.38 | 14.59 | 14.14 | 14.15 | -2.68% | 1.64 | 6.54% |
| 2025-12-08 | 13.95 | 15.30 | 13.95 | 14.54 | +4.23% | 2.65 | 10.42% |
| 2025-12-05 | 14.38 | 14.38 | 13.81 | 13.95 | -3.79% | 1.84 | 7.51% |
| 2025-12-04 | 14.40 | 14.75 | 14.27 | 14.50 | -0.28% | 2.32 | 9.16% |
| 2025-12-03 | 14.14 | 14.99 | 13.91 | 14.54 | +2.25% | 2.17 | 8.62% |
| 2025-12-02 | 14.47 | 14.47 | 13.90 | 14.22 | -1.04% | 1.13 | 4.57% |
| 2025-12-01 | 14.17 | 14.48 | 14.14 | 14.37 | +1.20% | 1.13 | 4.51% |
| 2025-11-28 | 14.37 | 14.54 | 14.10 | 14.20 | -1.05% | 1.34 | 5.39% |
| 2025-11-27 | 14.64 | 14.67 | 14.24 | 14.35 | -3.17% | 2.27 | 9.03% |
| 2025-11-26 | 14.35 | 14.82 | 14.26 | 14.82 | +1.93% | 3.83 | 14.97% |
| 2025-11-25 | 14.16 | 14.79 | 13.80 | 14.54 | +1.68% | 4.07 | 16.33% |
| 2025-11-24 | 13.10 | 14.30 | 13.10 | 14.30 | +10.00% | 1.14 | 4.65% |
| 2025-11-21 | 13.67 | 13.95 | 12.90 | 13.00 | -5.39% | 1.47 | 6.31% |