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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.86 | 7.00 | 6.74 | 6.98 | +3.87% | 0.38 | 0.93% |
| 2026-03-23 | 7.00 | 7.00 | 6.69 | 6.72 | -5.49% | 0.46 | 1.13% |
| 2026-03-20 | 7.35 | 7.35 | 7.11 | 7.11 | -2.20% | 0.31 | 0.73% |
| 2026-03-19 | 7.41 | 7.45 | 7.26 | 7.27 | -2.55% | 0.30 | 0.69% |
| 2026-03-18 | 7.44 | 7.55 | 7.36 | 7.46 | +0.27% | 0.29 | 0.64% |
| 2026-03-17 | 7.53 | 7.60 | 7.44 | 7.44 | -1.06% | 0.29 | 0.64% |
| 2026-03-16 | 7.54 | 7.61 | 7.47 | 7.52 | -0.27% | 0.26 | 0.57% |
| 2026-03-13 | 7.51 | 7.64 | 7.47 | 7.54 | 0.00% | 0.34 | 0.76% |
| 2026-03-12 | 7.63 | 7.65 | 7.54 | 7.54 | -1.44% | 0.36 | 0.79% |
| 2026-03-11 | 7.73 | 7.74 | 7.63 | 7.65 | -1.03% | 0.29 | 0.64% |
| 2026-03-10 | 7.69 | 7.74 | 7.61 | 7.73 | +1.58% | 0.32 | 0.69% |
| 2026-03-09 | 7.68 | 7.71 | 7.56 | 7.61 | -1.42% | 0.29 | 0.64% |
| 2026-03-06 | 7.56 | 7.72 | 7.49 | 7.72 | +2.12% | 0.37 | 0.82% |
| 2026-03-05 | 7.60 | 7.67 | 7.54 | 7.56 | +0.53% | 0.29 | 0.64% |
| 2026-03-04 | 7.47 | 7.59 | 7.42 | 7.52 | -0.13% | 0.31 | 0.69% |
| 2026-03-03 | 7.70 | 7.85 | 7.53 | 7.53 | -2.46% | 0.55 | 1.19% |
| 2026-03-02 | 7.83 | 7.91 | 7.69 | 7.72 | -3.14% | 0.63 | 1.35% |
| 2026-02-27 | 7.92 | 7.99 | 7.90 | 7.97 | +0.63% | 0.29 | 0.61% |
| 2026-02-26 | 7.96 | 7.97 | 7.87 | 7.92 | -0.50% | 0.37 | 0.79% |
| 2026-02-25 | 7.90 | 8.02 | 7.85 | 7.96 | +1.02% | 0.57 | 1.20% |