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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.78 | 7.91 | 7.76 | 7.88 | +1.94% | 0.50 | 1.07% |
| 2026-02-13 | 7.81 | 7.85 | 7.72 | 7.73 | -1.02% | 0.51 | 1.10% |
| 2026-02-12 | 7.96 | 7.98 | 7.81 | 7.81 | -1.88% | 0.41 | 0.88% |
| 2026-02-11 | 7.97 | 8.03 | 7.95 | 7.96 | -0.13% | 0.33 | 0.69% |
| 2026-02-10 | 7.99 | 8.05 | 7.92 | 7.97 | -0.13% | 0.45 | 0.94% |
| 2026-02-09 | 7.96 | 8.02 | 7.94 | 7.98 | +0.89% | 0.37 | 0.77% |
| 2026-02-06 | 7.83 | 7.97 | 7.83 | 7.91 | +0.13% | 0.36 | 0.76% |
| 2026-02-05 | 8.02 | 8.02 | 7.89 | 7.90 | -1.13% | 0.52 | 1.09% |
| 2026-02-04 | 7.94 | 8.02 | 7.91 | 7.99 | +0.50% | 0.59 | 1.23% |
| 2026-02-03 | 7.81 | 8.05 | 7.81 | 7.95 | +2.05% | 0.51 | 1.07% |
| 2026-02-02 | 7.87 | 7.92 | 7.78 | 7.79 | -1.39% | 0.35 | 0.75% |
| 2026-01-30 | 7.84 | 7.93 | 7.78 | 7.90 | +0.51% | 0.45 | 0.96% |
| 2026-01-29 | 7.83 | 7.99 | 7.80 | 7.86 | -0.38% | 0.46 | 0.98% |
| 2026-01-28 | 7.84 | 7.94 | 7.82 | 7.89 | 0.00% | 0.46 | 0.96% |
| 2026-01-27 | 7.95 | 7.96 | 7.70 | 7.89 | -1.00% | 0.66 | 1.40% |
| 2026-01-26 | 8.04 | 8.06 | 7.95 | 7.97 | -1.24% | 0.60 | 1.26% |
| 2026-01-23 | 8.06 | 8.08 | 8.05 | 8.07 | 0.00% | 0.66 | 1.36% |
| 2026-01-22 | 8.03 | 8.09 | 8.03 | 8.07 | +0.25% | 0.57 | 1.18% |
| 2026-01-21 | 8.09 | 8.10 | 8.00 | 8.05 | -0.86% | 0.71 | 1.48% |
| 2026-01-20 | 7.99 | 8.14 | 7.98 | 8.12 | +1.75% | 1.13 | 2.33% |