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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.94 | 8.01 | 7.90 | 7.98 | +0.25% | 0.58 | 1.22% |
| 2026-01-16 | 7.97 | 7.99 | 7.86 | 7.96 | +0.25% | 0.75 | 1.58% |
| 2026-01-15 | 8.05 | 8.06 | 7.91 | 7.94 | -1.37% | 0.88 | 1.84% |
| 2026-01-14 | 8.02 | 8.11 | 7.97 | 8.05 | -0.25% | 1.44 | 2.99% |
| 2026-01-13 | 8.34 | 8.36 | 8.05 | 8.07 | -3.70% | 2.01 | 4.13% |
| 2026-01-12 | 8.30 | 8.40 | 8.26 | 8.38 | -1.06% | 2.91 | 5.85% |
| 2026-01-09 | 8.91 | 8.94 | 8.26 | 8.47 | -5.78% | 5.57 | 11.06% |
| 2026-01-08 | 8.20 | 8.99 | 8.17 | 8.99 | +10.04% | 4.16 | 7.90% |
| 2026-01-07 | 8.16 | 8.28 | 8.13 | 8.17 | -0.37% | 1.52 | 3.09% |
| 2026-01-06 | 8.18 | 8.24 | 8.10 | 8.20 | +0.12% | 1.17 | 2.38% |
| 2026-01-05 | 8.08 | 8.24 | 7.99 | 8.19 | +1.11% | 1.59 | 3.24% |
| 2025-12-31 | 7.95 | 8.14 | 7.88 | 8.10 | +1.89% | 1.82 | 3.77% |
| 2025-12-30 | 8.02 | 8.06 | 7.87 | 7.95 | -1.49% | 1.00 | 2.09% |
| 2025-12-29 | 7.95 | 8.15 | 7.89 | 8.07 | +0.88% | 1.03 | 2.13% |
| 2025-12-26 | 7.79 | 8.06 | 7.74 | 8.00 | +2.17% | 1.20 | 2.53% |
| 2025-12-25 | 7.77 | 7.88 | 7.59 | 7.83 | +0.77% | 1.00 | 2.16% |
| 2025-12-24 | 7.68 | 7.83 | 7.56 | 7.77 | +0.65% | 1.01 | 2.19% |
| 2025-12-23 | 7.46 | 7.77 | 7.41 | 7.72 | +3.35% | 0.91 | 1.98% |
| 2025-12-22 | 7.51 | 7.54 | 7.45 | 7.47 | -0.13% | 0.18 | 0.40% |
| 2025-12-19 | 7.40 | 7.50 | 7.39 | 7.48 | +0.94% | 0.26 | 0.59% |