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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.95 | 11.61 | 10.34 | 10.46 | -0.85% | 13.66 | 20.68% |
| 2025-07-22 | 10.55 | 10.55 | 9.53 | 10.55 | +10.01% | 7.24 | 11.77% |
| 2025-07-21 | 9.20 | 9.59 | 9.17 | 9.59 | +9.98% | 3.07 | 5.48% |
| 2025-07-18 | 8.84 | 9.08 | 8.63 | 8.72 | -1.36% | 4.61 | 8.84% |
| 2025-07-17 | 9.31 | 9.57 | 8.83 | 8.84 | -9.80% | 7.31 | 13.59% |
| 2025-07-16 | 9.60 | 10.30 | 9.00 | 9.80 | +3.70% | 10.51 | 18.34% |
| 2025-07-15 | 9.01 | 9.45 | 9.00 | 9.45 | +10.01% | 5.13 | 9.24% |
| 2025-07-14 | 8.54 | 8.59 | 8.24 | 8.59 | +9.99% | 3.07 | 6.12% |
| 2025-07-11 | 7.80 | 7.84 | 7.57 | 7.81 | +0.13% | 1.21 | 2.66% |
| 2025-07-10 | 7.68 | 7.83 | 7.56 | 7.80 | +1.56% | 1.18 | 2.58% |
| 2025-07-09 | 7.52 | 7.98 | 7.52 | 7.68 | +2.13% | 1.37 | 3.01% |
| 2025-07-08 | 7.36 | 7.57 | 7.35 | 7.52 | +2.02% | 1.01 | 2.25% |
| 2025-07-07 | 7.26 | 7.42 | 7.25 | 7.37 | +1.09% | 0.56 | 1.28% |
| 2025-07-04 | 7.37 | 7.44 | 7.27 | 7.29 | -1.61% | 1.02 | 2.33% |
| 2025-07-03 | 7.30 | 7.61 | 7.24 | 7.41 | +1.36% | 1.65 | 3.74% |
| 2025-07-02 | 7.13 | 7.43 | 7.12 | 7.31 | +2.94% | 1.82 | 4.19% |
| 2025-07-01 | 7.12 | 7.18 | 7.05 | 7.10 | -0.42% | 0.57 | 1.34% |
| 2025-06-30 | 7.33 | 7.42 | 7.11 | 7.13 | -0.83% | 0.91 | 2.12% |
| 2025-06-27 | 7.16 | 7.34 | 7.14 | 7.19 | +1.97% | 1.21 | 2.82% |
| 2025-06-26 | 7.06 | 7.16 | 7.01 | 7.05 | -0.42% | 0.67 | 1.58% |