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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.90 | 13.90 | 13.71 | 13.72 | -1.29% | 0.60 | 2.50% |
| 2025-09-16 | 13.97 | 14.01 | 13.74 | 13.90 | -0.36% | 0.59 | 2.48% |
| 2025-09-15 | 14.13 | 14.15 | 13.92 | 13.95 | -1.76% | 0.62 | 2.54% |
| 2025-09-12 | 14.03 | 14.26 | 13.92 | 14.20 | +1.50% | 0.80 | 3.28% |
| 2025-09-11 | 13.85 | 14.00 | 13.66 | 13.99 | -0.07% | 0.64 | 2.68% |
| 2025-09-10 | 14.30 | 14.30 | 13.94 | 14.00 | -1.20% | 0.61 | 2.51% |
| 2025-09-09 | 14.30 | 14.42 | 14.16 | 14.17 | -1.12% | 0.62 | 2.51% |
| 2025-09-08 | 14.30 | 14.43 | 14.23 | 14.33 | 0.00% | 0.59 | 2.38% |
| 2025-09-05 | 14.27 | 14.37 | 13.95 | 14.33 | +0.70% | 0.66 | 2.71% |
| 2025-09-04 | 14.17 | 14.34 | 14.05 | 14.23 | +0.42% | 0.63 | 2.54% |
| 2025-09-03 | 14.50 | 14.62 | 14.12 | 14.17 | -2.41% | 0.66 | 2.65% |
| 2025-09-02 | 14.90 | 14.92 | 14.40 | 14.52 | -2.88% | 1.05 | 4.15% |
| 2025-09-01 | 14.45 | 15.24 | 14.28 | 14.95 | +2.54% | 1.71 | 6.69% |
| 2025-08-29 | 14.28 | 14.67 | 14.22 | 14.58 | +2.10% | 1.04 | 4.14% |
| 2025-08-28 | 14.36 | 14.55 | 13.86 | 14.28 | -1.11% | 1.24 | 5.04% |
| 2025-08-27 | 14.90 | 15.03 | 14.43 | 14.44 | -3.80% | 1.80 | 7.07% |
| 2025-08-26 | 15.21 | 15.21 | 15.00 | 15.01 | -1.31% | 1.31 | 5.01% |
| 2025-08-25 | 15.10 | 15.35 | 15.03 | 15.21 | +0.60% | 1.35 | 5.14% |
| 2025-08-22 | 15.09 | 15.13 | 14.91 | 15.12 | +0.07% | 1.15 | 4.42% |
| 2025-08-21 | 15.15 | 15.20 | 15.06 | 15.11 | -0.33% | 1.16 | 4.42% |