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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.98 | 9.04 | 8.91 | 9.04 | +0.44% | 1.22 | 2.30% |
| 2025-08-19 | 8.98 | 9.02 | 8.90 | 9.00 | +0.11% | 1.35 | 2.54% |
| 2025-08-18 | 8.87 | 9.02 | 8.84 | 8.99 | +1.12% | 1.72 | 3.24% |
| 2025-08-15 | 8.94 | 8.95 | 8.78 | 8.89 | -1.66% | 1.83 | 3.49% |
| 2025-08-14 | 8.93 | 9.31 | 8.92 | 9.04 | +1.23% | 2.41 | 4.48% |
| 2025-08-13 | 9.00 | 9.03 | 8.88 | 8.93 | -0.11% | 1.24 | 2.35% |
| 2025-08-12 | 9.04 | 9.05 | 8.89 | 8.94 | -1.32% | 1.46 | 2.76% |
| 2025-08-11 | 9.12 | 9.16 | 8.94 | 9.06 | -0.66% | 2.05 | 3.84% |
| 2025-08-08 | 8.80 | 9.14 | 8.74 | 9.12 | +3.40% | 3.04 | 5.73% |
| 2025-08-07 | 8.83 | 8.92 | 8.78 | 8.82 | +0.34% | 1.23 | 2.35% |
| 2025-08-06 | 8.89 | 8.89 | 8.75 | 8.79 | -1.12% | 1.31 | 2.52% |
| 2025-08-05 | 8.82 | 8.93 | 8.81 | 8.89 | +1.37% | 1.55 | 2.95% |
| 2025-08-04 | 8.73 | 8.79 | 8.66 | 8.77 | -0.23% | 1.14 | 2.21% |
| 2025-08-01 | 8.88 | 8.88 | 8.74 | 8.79 | -1.01% | 1.41 | 2.71% |
| 2025-07-31 | 8.99 | 9.09 | 8.85 | 8.88 | -1.66% | 2.17 | 4.11% |
| 2025-07-30 | 9.30 | 9.47 | 9.00 | 9.03 | -3.63% | 3.13 | 5.76% |
| 2025-07-29 | 9.50 | 9.58 | 9.13 | 9.37 | +0.21% | 3.92 | 7.08% |
| 2025-07-28 | 9.39 | 9.49 | 9.22 | 9.35 | -1.06% | 3.22 | 5.84% |
| 2025-07-25 | 10.10 | 10.19 | 9.40 | 9.45 | -8.25% | 6.13 | 10.73% |
| 2025-07-24 | 9.84 | 11.00 | 9.64 | 10.30 | -1.53% | 8.34 | 13.78% |