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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.45 | 8.46 | 8.35 | 8.37 | -1.18% | 0.58 | 1.15% |
| 2025-09-16 | 8.53 | 8.53 | 8.38 | 8.47 | -0.59% | 0.58 | 1.15% |
| 2025-09-15 | 8.49 | 8.53 | 8.36 | 8.52 | +0.35% | 0.64 | 1.26% |
| 2025-09-12 | 8.54 | 8.57 | 8.48 | 8.49 | -0.59% | 0.49 | 0.96% |
| 2025-09-11 | 8.52 | 8.54 | 8.40 | 8.54 | +0.47% | 0.53 | 1.04% |
| 2025-09-10 | 8.51 | 8.55 | 8.43 | 8.50 | -0.35% | 0.44 | 0.87% |
| 2025-09-09 | 8.59 | 8.60 | 8.46 | 8.53 | -0.81% | 0.51 | 1.01% |
| 2025-09-08 | 8.51 | 8.63 | 8.47 | 8.60 | +1.18% | 0.66 | 1.28% |
| 2025-09-05 | 8.40 | 8.50 | 8.27 | 8.50 | +1.67% | 0.59 | 1.16% |
| 2025-09-04 | 8.33 | 8.46 | 8.26 | 8.36 | +0.36% | 0.85 | 1.68% |
| 2025-09-03 | 8.59 | 8.60 | 8.29 | 8.33 | -2.57% | 0.86 | 1.71% |
| 2025-09-02 | 8.70 | 8.75 | 8.47 | 8.55 | -2.29% | 1.05 | 2.05% |
| 2025-09-01 | 8.68 | 8.84 | 8.62 | 8.75 | +0.46% | 0.91 | 1.74% |
| 2025-08-29 | 8.78 | 8.86 | 8.70 | 8.71 | -0.80% | 1.03 | 1.96% |
| 2025-08-28 | 8.90 | 8.98 | 8.50 | 8.78 | -1.57% | 1.90 | 3.63% |
| 2025-08-27 | 9.20 | 9.22 | 8.90 | 8.92 | -3.98% | 2.21 | 4.05% |
| 2025-08-26 | 9.22 | 9.34 | 9.18 | 9.29 | +0.76% | 1.85 | 3.38% |
| 2025-08-25 | 9.18 | 9.22 | 9.12 | 9.22 | 0.00% | 1.81 | 3.32% |
| 2025-08-22 | 9.34 | 9.34 | 9.08 | 9.22 | -1.28% | 2.31 | 4.26% |
| 2025-08-21 | 9.09 | 9.50 | 9.07 | 9.34 | +3.32% | 3.92 | 7.11% |