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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.68 | 14.68 | 13.96 | 14.13 | -3.29% | 3.29 | 13.24% |
| 2025-10-22 | 13.25 | 14.61 | 13.19 | 14.61 | +10.02% | 2.16 | 8.59% |
| 2025-10-21 | 13.14 | 13.29 | 13.02 | 13.28 | +1.07% | 0.59 | 2.56% |
| 2025-10-20 | 13.19 | 13.22 | 12.99 | 13.14 | +0.23% | 0.49 | 2.16% |
| 2025-10-17 | 13.46 | 13.54 | 13.05 | 13.11 | -2.53% | 0.72 | 3.09% |
| 2025-10-16 | 13.74 | 13.84 | 13.36 | 13.45 | -2.47% | 1.16 | 4.90% |
| 2025-10-15 | 13.43 | 13.89 | 13.13 | 13.79 | +3.92% | 1.62 | 6.79% |
| 2025-10-14 | 13.24 | 13.44 | 13.15 | 13.27 | +0.99% | 0.89 | 3.82% |
| 2025-10-13 | 12.84 | 13.25 | 12.45 | 13.14 | +0.46% | 0.81 | 3.56% |
| 2025-10-10 | 12.88 | 13.19 | 12.75 | 13.08 | +1.55% | 0.76 | 3.35% |
| 2025-10-09 | 12.74 | 12.95 | 12.60 | 12.88 | +0.78% | 0.47 | 2.11% |
| 2025-09-30 | 12.75 | 12.83 | 12.68 | 12.78 | +0.63% | 0.35 | 1.57% |
| 2025-09-29 | 12.75 | 12.80 | 12.43 | 12.70 | -0.39% | 0.58 | 2.67% |
| 2025-09-26 | 12.89 | 12.96 | 12.70 | 12.75 | -1.47% | 0.51 | 2.30% |
| 2025-09-25 | 13.09 | 13.25 | 12.93 | 12.94 | -1.07% | 0.54 | 2.39% |
| 2025-09-24 | 12.85 | 13.10 | 12.78 | 13.08 | +1.47% | 0.49 | 2.17% |
| 2025-09-23 | 13.34 | 13.37 | 12.70 | 12.89 | -3.81% | 0.85 | 3.79% |
| 2025-09-22 | 13.23 | 13.45 | 13.23 | 13.40 | +1.13% | 0.49 | 2.10% |
| 2025-09-19 | 13.54 | 13.54 | 13.21 | 13.25 | -2.21% | 0.68 | 2.97% |
| 2025-09-18 | 13.76 | 13.77 | 13.53 | 13.55 | -1.24% | 0.76 | 3.21% |