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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.86 | 6.92 | 6.80 | 6.92 | +0.72% | 0.34 | 0.83% |
| 2025-05-26 | 6.77 | 6.92 | 6.74 | 6.87 | +1.62% | 0.48 | 1.18% |
| 2025-05-23 | 6.86 | 6.97 | 6.76 | 6.77 | -1.30% | 0.57 | 1.38% |
| 2025-05-22 | 6.96 | 6.99 | 6.83 | 6.85 | -2.27% | 0.51 | 1.24% |
| 2025-05-21 | 6.97 | 7.06 | 6.89 | 7.01 | +0.28% | 0.68 | 1.65% |
| 2025-05-20 | 6.97 | 7.10 | 6.85 | 6.99 | +0.57% | 0.88 | 2.11% |
| 2025-05-19 | 6.77 | 6.97 | 6.77 | 6.95 | +1.60% | 0.97 | 2.35% |
| 2025-05-16 | 7.20 | 7.25 | 6.80 | 6.84 | -3.91% | 1.66 | 4.03% |
| 2025-05-15 | 7.04 | 7.16 | 6.94 | 7.12 | +0.70% | 0.84 | 2.00% |
| 2025-05-14 | 7.13 | 7.13 | 6.96 | 7.07 | -0.70% | 0.88 | 2.09% |
| 2025-05-13 | 7.16 | 7.25 | 7.04 | 7.12 | -0.55% | 1.30 | 3.06% |
| 2025-05-12 | 6.83 | 7.43 | 6.83 | 7.16 | +4.80% | 2.26 | 5.32% |
| 2025-05-09 | 6.91 | 6.98 | 6.79 | 6.83 | -0.15% | 0.99 | 2.42% |
| 2025-05-08 | 6.78 | 6.86 | 6.71 | 6.84 | +0.58% | 0.90 | 2.22% |
| 2025-05-07 | 6.88 | 6.89 | 6.75 | 6.80 | -0.44% | 1.20 | 2.96% |
| 2025-05-06 | 6.69 | 6.84 | 6.68 | 6.83 | +2.69% | 1.46 | 3.62% |