三和管桩 sz.003037
7.14
+1.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.05 | 7.29 | 6.94 | 7.14 | +1.28% | 0.78 | 1.82% |
| 2026-05-22 | 7.14 | 7.14 | 6.97 | 7.05 | -1.95% | 0.83 | 1.96% |
| 2026-05-21 | 6.93 | 7.41 | 6.80 | 7.19 | +4.20% | 1.17 | 2.74% |
| 2026-05-20 | 6.90 | 7.07 | 6.87 | 6.90 | -1.00% | 0.27 | 0.65% |
| 2026-05-19 | 6.88 | 7.06 | 6.87 | 6.97 | +0.58% | 0.32 | 0.76% |
| 2026-05-18 | 6.81 | 6.95 | 6.72 | 6.93 | +2.36% | 0.35 | 0.86% |
| 2026-05-15 | 6.83 | 6.85 | 6.76 | 6.77 | -1.17% | 0.27 | 0.67% |
| 2026-05-14 | 7.01 | 7.02 | 6.83 | 6.85 | -2.14% | 0.38 | 0.92% |
| 2026-05-13 | 7.08 | 7.08 | 6.99 | 7.00 | -1.13% | 0.38 | 0.90% |
| 2026-05-12 | 7.27 | 7.28 | 7.06 | 7.08 | -2.88% | 0.52 | 1.23% |
| 2026-05-11 | 7.22 | 7.33 | 7.22 | 7.29 | +1.39% | 0.49 | 1.12% |
| 2026-05-08 | 7.15 | 7.20 | 7.10 | 7.19 | +0.56% | 0.27 | 0.64% |
| 2026-05-07 | 7.28 | 7.28 | 7.14 | 7.15 | -1.38% | 0.35 | 0.82% |
| 2026-05-06 | 7.16 | 7.26 | 7.15 | 7.25 | +0.69% | 0.37 | 0.85% |
| 2026-04-30 | 7.15 | 7.24 | 7.09 | 7.20 | +0.28% | 0.38 | 0.87% |
| 2026-04-29 | 7.02 | 7.24 | 7.01 | 7.18 | -0.42% | 0.44 | 1.03% |
| 2026-04-28 | 7.21 | 7.36 | 7.12 | 7.21 | +0.56% | 0.57 | 1.31% |
| 2026-04-27 | 7.09 | 7.17 | 6.94 | 7.17 | +1.70% | 0.32 | 0.77% |
| 2026-04-24 | 7.05 | 7.14 | 6.98 | 7.05 | 0.00% | 0.23 | 0.54% |
| 2026-04-23 | 7.09 | 7.14 | 7.00 | 7.05 | -0.70% | 0.22 | 0.52% |