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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.17 | 8.21 | 8.09 | 8.19 | -0.36% | 0.51 | 1.04% |
| 2025-10-22 | 8.14 | 8.28 | 8.10 | 8.22 | +0.49% | 0.68 | 1.39% |
| 2025-10-21 | 8.05 | 8.18 | 7.98 | 8.18 | +2.25% | 0.74 | 1.52% |
| 2025-10-20 | 7.90 | 8.00 | 7.90 | 8.00 | +1.65% | 0.34 | 0.72% |
| 2025-10-17 | 7.98 | 8.04 | 7.87 | 7.87 | -1.38% | 0.48 | 1.02% |
| 2025-10-16 | 8.12 | 8.12 | 7.95 | 7.98 | -1.84% | 0.56 | 1.18% |
| 2025-10-15 | 8.01 | 8.13 | 7.98 | 8.13 | +1.37% | 0.59 | 1.22% |
| 2025-10-14 | 8.10 | 8.13 | 7.98 | 8.02 | -0.62% | 0.60 | 1.25% |
| 2025-10-13 | 7.88 | 8.08 | 7.73 | 8.07 | -0.37% | 0.61 | 1.27% |
| 2025-10-10 | 7.97 | 8.13 | 7.93 | 8.10 | +1.63% | 0.72 | 1.49% |
| 2025-10-09 | 7.98 | 7.99 | 7.87 | 7.97 | +0.76% | 0.57 | 1.19% |
| 2025-09-30 | 7.96 | 7.99 | 7.86 | 7.91 | -0.50% | 0.55 | 1.17% |
| 2025-09-29 | 7.90 | 7.99 | 7.77 | 7.95 | +0.51% | 0.67 | 1.42% |
| 2025-09-26 | 8.11 | 8.14 | 7.90 | 7.91 | -4.47% | 1.34 | 2.81% |
| 2025-09-25 | 8.53 | 8.54 | 8.24 | 8.28 | -4.50% | 1.93 | 3.87% |
| 2025-09-24 | 8.85 | 8.87 | 8.52 | 8.67 | -4.73% | 2.96 | 5.72% |
| 2025-09-23 | 8.62 | 9.19 | 8.62 | 9.10 | +5.57% | 4.47 | 8.32% |
| 2025-09-22 | 8.36 | 8.94 | 8.15 | 8.62 | +4.36% | 2.02 | 3.97% |
| 2025-09-19 | 8.21 | 8.30 | 8.19 | 8.26 | +0.85% | 0.52 | 1.04% |
| 2025-09-18 | 8.38 | 8.40 | 8.15 | 8.19 | -2.15% | 0.83 | 1.67% |