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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.09 | 7.17 | 7.02 | 7.08 | +0.42% | 0.87 | 2.06% |
| 2025-06-24 | 7.01 | 7.10 | 6.87 | 7.05 | +0.42% | 1.04 | 2.48% |
| 2025-06-23 | 6.94 | 7.02 | 6.72 | 7.02 | +0.28% | 1.25 | 3.02% |
| 2025-06-20 | 6.81 | 7.18 | 6.78 | 7.00 | +4.44% | 1.38 | 3.33% |
| 2025-06-19 | 6.73 | 6.96 | 6.69 | 6.71 | -0.15% | 0.79 | 1.95% |
| 2025-06-18 | 6.79 | 6.85 | 6.67 | 6.72 | -1.46% | 0.48 | 1.20% |
| 2025-06-17 | 6.79 | 6.87 | 6.75 | 6.81 | 0.00% | 0.37 | 0.90% |
| 2025-06-16 | 6.77 | 6.90 | 6.77 | 6.81 | +0.15% | 0.32 | 0.79% |
| 2025-06-13 | 6.90 | 6.95 | 6.77 | 6.80 | -2.28% | 0.44 | 1.09% |
| 2025-06-12 | 6.99 | 7.04 | 6.92 | 6.96 | -0.57% | 0.33 | 0.79% |
| 2025-06-11 | 6.97 | 7.03 | 6.97 | 7.00 | +0.28% | 0.32 | 0.77% |
| 2025-06-10 | 7.08 | 7.10 | 6.88 | 6.98 | -1.40% | 0.43 | 1.03% |
| 2025-06-09 | 7.05 | 7.13 | 7.00 | 7.08 | +0.28% | 0.51 | 1.21% |
| 2025-06-06 | 6.90 | 7.11 | 6.90 | 7.06 | +2.30% | 0.68 | 1.61% |
| 2025-06-05 | 7.06 | 7.06 | 6.87 | 6.90 | -1.84% | 0.51 | 1.23% |
| 2025-06-04 | 6.96 | 7.04 | 6.94 | 7.03 | +1.14% | 0.50 | 1.19% |
| 2025-06-03 | 6.95 | 6.99 | 6.91 | 6.95 | +0.57% | 0.45 | 1.10% |
| 2025-05-30 | 6.90 | 6.98 | 6.85 | 6.91 | 0.00% | 0.38 | 0.93% |
| 2025-05-29 | 6.85 | 6.94 | 6.81 | 6.91 | +0.72% | 0.38 | 0.92% |
| 2025-05-28 | 6.95 | 6.95 | 6.84 | 6.86 | -0.86% | 0.33 | 0.81% |