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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.17 | 7.18 | 7.09 | 7.10 | -1.11% | 0.24 | 0.57% |
| 2026-04-21 | 7.21 | 7.21 | 7.13 | 7.18 | -0.42% | 0.17 | 0.39% |
| 2026-04-20 | 7.14 | 7.22 | 7.11 | 7.21 | +1.12% | 0.22 | 0.52% |
| 2026-04-17 | 7.19 | 7.19 | 7.10 | 7.13 | -0.83% | 0.15 | 0.36% |
| 2026-04-16 | 7.13 | 7.20 | 7.10 | 7.19 | +0.84% | 0.20 | 0.46% |
| 2026-04-15 | 7.15 | 7.19 | 7.12 | 7.13 | -0.42% | 0.16 | 0.37% |
| 2026-04-14 | 7.21 | 7.21 | 7.07 | 7.16 | -0.14% | 0.21 | 0.50% |
| 2026-04-13 | 7.18 | 7.18 | 7.10 | 7.17 | 0.00% | 0.19 | 0.44% |
| 2026-04-10 | 7.13 | 7.24 | 7.13 | 7.17 | +0.84% | 0.24 | 0.56% |
| 2026-04-09 | 7.23 | 7.24 | 7.08 | 7.11 | -1.66% | 0.26 | 0.60% |
| 2026-04-08 | 7.19 | 7.23 | 7.14 | 7.23 | +2.12% | 0.27 | 0.63% |
| 2026-04-07 | 6.96 | 7.11 | 6.92 | 7.08 | +1.72% | 0.26 | 0.62% |
| 2026-04-03 | 7.20 | 7.22 | 6.95 | 6.96 | -2.93% | 0.24 | 0.57% |
| 2026-04-02 | 7.20 | 7.27 | 7.12 | 7.17 | -1.10% | 0.17 | 0.38% |
| 2026-04-01 | 7.29 | 7.34 | 7.18 | 7.25 | +0.83% | 0.24 | 0.56% |
| 2026-03-31 | 7.20 | 7.29 | 7.15 | 7.19 | -0.14% | 0.21 | 0.49% |
| 2026-03-30 | 7.05 | 7.21 | 7.02 | 7.20 | +0.84% | 0.24 | 0.56% |
| 2026-03-27 | 7.05 | 7.14 | 7.01 | 7.14 | +0.71% | 0.20 | 0.46% |
| 2026-03-26 | 7.13 | 7.21 | 7.06 | 7.09 | -0.56% | 0.24 | 0.57% |
| 2026-03-25 | 7.08 | 7.14 | 7.01 | 7.13 | +2.15% | 0.28 | 0.66% |