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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.29 | 14.44 | 13.69 | 13.74 | -4.12% | 1.80 | 7.40% |
| 2025-11-19 | 14.63 | 14.97 | 14.27 | 14.33 | -3.11% | 2.37 | 9.35% |
| 2025-11-18 | 14.48 | 15.61 | 14.44 | 14.79 | +1.65% | 3.10 | 11.82% |
| 2025-11-17 | 14.84 | 14.91 | 14.43 | 14.55 | -2.48% | 2.18 | 8.55% |
| 2025-11-14 | 14.85 | 15.39 | 14.76 | 14.92 | -0.47% | 3.02 | 11.45% |
| 2025-11-13 | 14.53 | 15.05 | 14.26 | 14.99 | +1.97% | 3.16 | 12.23% |
| 2025-11-12 | 14.45 | 15.15 | 14.45 | 14.70 | +1.38% | 2.94 | 11.37% |
| 2025-11-11 | 14.30 | 14.55 | 14.12 | 14.50 | +0.83% | 1.70 | 6.73% |
| 2025-11-10 | 13.90 | 14.40 | 13.85 | 14.38 | +3.45% | 1.92 | 7.69% |
| 2025-11-07 | 13.90 | 14.08 | 13.86 | 13.90 | -0.36% | 0.68 | 2.80% |
| 2025-11-06 | 14.10 | 14.21 | 13.86 | 13.95 | -1.41% | 0.88 | 3.61% |
| 2025-11-05 | 13.85 | 14.27 | 13.82 | 14.15 | +0.71% | 1.16 | 4.68% |
| 2025-11-04 | 14.20 | 14.27 | 13.91 | 14.05 | -1.33% | 0.99 | 4.05% |
| 2025-11-03 | 14.08 | 14.39 | 13.80 | 14.24 | +0.85% | 1.77 | 7.16% |
| 2025-10-31 | 13.51 | 14.34 | 13.51 | 14.12 | +3.82% | 2.10 | 8.54% |
| 2025-10-30 | 13.75 | 13.84 | 13.50 | 13.60 | -1.09% | 0.82 | 3.44% |
| 2025-10-29 | 13.91 | 13.91 | 13.46 | 13.75 | -1.22% | 1.01 | 4.23% |
| 2025-10-28 | 13.92 | 13.94 | 13.72 | 13.92 | -0.14% | 0.97 | 4.02% |
| 2025-10-27 | 13.71 | 14.11 | 13.56 | 13.94 | -1.62% | 1.64 | 6.75% |
| 2025-10-24 | 14.00 | 14.23 | 13.91 | 14.17 | +0.28% | 1.82 | 7.40% |