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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.31 | 7.46 | 7.28 | 7.41 | +1.23% | 0.27 | 0.61% |
| 2025-12-17 | 7.33 | 7.36 | 7.20 | 7.32 | 0.00% | 0.31 | 0.70% |
| 2025-12-16 | 7.49 | 7.49 | 7.32 | 7.32 | -2.14% | 0.34 | 0.77% |
| 2025-12-15 | 7.40 | 7.54 | 7.38 | 7.48 | +0.27% | 0.27 | 0.61% |
| 2025-12-12 | 7.49 | 7.54 | 7.43 | 7.46 | -0.40% | 0.27 | 0.61% |
| 2025-12-11 | 7.61 | 7.67 | 7.49 | 7.49 | -1.58% | 0.29 | 0.65% |
| 2025-12-10 | 7.64 | 7.67 | 7.56 | 7.61 | 0.00% | 0.22 | 0.49% |
| 2025-12-09 | 7.75 | 7.75 | 7.60 | 7.61 | -1.81% | 0.35 | 0.75% |
| 2025-12-08 | 7.73 | 7.80 | 7.70 | 7.75 | +0.26% | 0.36 | 0.77% |
| 2025-12-05 | 7.70 | 7.74 | 7.59 | 7.73 | +0.78% | 0.24 | 0.52% |
| 2025-12-04 | 7.74 | 7.74 | 7.62 | 7.67 | -0.65% | 0.25 | 0.55% |
| 2025-12-03 | 7.76 | 7.77 | 7.66 | 7.72 | -0.26% | 0.26 | 0.56% |
| 2025-12-02 | 7.78 | 7.84 | 7.70 | 7.74 | -0.51% | 0.22 | 0.47% |
| 2025-12-01 | 7.77 | 7.85 | 7.73 | 7.78 | +0.13% | 0.28 | 0.60% |
| 2025-11-28 | 7.62 | 7.78 | 7.57 | 7.77 | +1.97% | 0.38 | 0.83% |
| 2025-11-27 | 7.67 | 7.69 | 7.61 | 7.62 | -0.52% | 0.24 | 0.52% |
| 2025-11-26 | 7.73 | 7.79 | 7.65 | 7.66 | -0.78% | 0.30 | 0.65% |
| 2025-11-25 | 7.62 | 7.74 | 7.60 | 7.72 | +1.31% | 0.32 | 0.69% |
| 2025-11-24 | 7.55 | 7.70 | 7.52 | 7.62 | +0.93% | 0.31 | 0.68% |
| 2025-11-21 | 7.74 | 7.82 | 7.50 | 7.55 | -3.21% | 0.54 | 1.19% |