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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.80 | 7.87 | 7.75 | 7.80 | +0.13% | 0.32 | 0.69% |
| 2025-11-19 | 7.92 | 7.93 | 7.74 | 7.79 | -1.64% | 0.43 | 0.93% |
| 2025-11-18 | 8.08 | 8.09 | 7.88 | 7.92 | -2.22% | 0.60 | 1.25% |
| 2025-11-17 | 8.10 | 8.15 | 8.06 | 8.10 | -0.37% | 0.35 | 0.71% |
| 2025-11-14 | 8.07 | 8.19 | 8.05 | 8.13 | 0.00% | 0.40 | 0.82% |
| 2025-11-13 | 8.11 | 8.17 | 8.03 | 8.13 | +0.25% | 0.42 | 0.87% |
| 2025-11-12 | 8.26 | 8.26 | 8.11 | 8.11 | -1.46% | 0.54 | 1.11% |
| 2025-11-11 | 8.27 | 8.28 | 8.16 | 8.23 | -0.12% | 0.52 | 1.05% |
| 2025-11-10 | 8.19 | 8.25 | 8.11 | 8.24 | +0.12% | 0.50 | 1.01% |
| 2025-11-07 | 8.24 | 8.26 | 8.20 | 8.23 | -0.36% | 0.49 | 1.00% |
| 2025-11-06 | 8.35 | 8.36 | 8.20 | 8.26 | -1.31% | 0.67 | 1.35% |
| 2025-11-05 | 8.25 | 8.39 | 8.22 | 8.37 | +0.36% | 0.68 | 1.35% |
| 2025-11-04 | 8.30 | 8.39 | 8.24 | 8.34 | +0.85% | 0.86 | 1.72% |
| 2025-11-03 | 8.23 | 8.28 | 8.17 | 8.27 | +0.36% | 0.57 | 1.15% |
| 2025-10-31 | 8.20 | 8.29 | 8.14 | 8.24 | +0.24% | 0.79 | 1.59% |
| 2025-10-30 | 8.45 | 8.70 | 8.17 | 8.22 | -2.38% | 1.59 | 3.19% |
| 2025-10-29 | 8.65 | 8.69 | 8.33 | 8.42 | -4.21% | 1.95 | 3.86% |
| 2025-10-28 | 8.70 | 8.85 | 8.59 | 8.79 | +1.03% | 2.36 | 4.51% |
| 2025-10-27 | 8.59 | 8.84 | 8.44 | 8.70 | -0.23% | 3.05 | 5.88% |
| 2025-10-24 | 8.20 | 9.00 | 8.10 | 8.72 | +6.47% | 4.00 | 7.70% |