三丰智能 sz.300276
8.96
-2.71%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.92 | 9.20 | 8.76 | 8.96 | -2.71% | 10.82 | 11.41% |
| 2026-05-21 | 8.56 | 9.45 | 8.50 | 9.21 | +6.60% | 17.70 | 18.58% |
| 2026-05-20 | 8.82 | 8.92 | 8.55 | 8.64 | -5.47% | 10.09 | 10.99% |
| 2026-05-19 | 8.88 | 9.20 | 8.78 | 9.14 | +3.75% | 14.49 | 15.25% |
| 2026-05-18 | 8.55 | 9.28 | 8.53 | 8.81 | +4.63% | 19.96 | 21.29% |
| 2026-05-15 | 7.05 | 8.42 | 7.04 | 8.42 | +19.94% | 9.44 | 11.13% |
| 2026-05-14 | 7.28 | 7.29 | 7.01 | 7.02 | -3.17% | 1.97 | 2.62% |
| 2026-05-13 | 7.23 | 7.34 | 7.17 | 7.25 | -0.14% | 1.62 | 2.11% |
| 2026-05-12 | 7.39 | 7.44 | 7.22 | 7.26 | -0.95% | 1.96 | 2.53% |
| 2026-05-11 | 7.45 | 7.51 | 7.29 | 7.33 | -1.48% | 2.65 | 3.41% |
| 2026-05-08 | 7.17 | 7.54 | 7.12 | 7.44 | +3.19% | 3.71 | 4.75% |
| 2026-05-07 | 7.00 | 7.29 | 6.96 | 7.21 | +3.44% | 2.27 | 2.99% |
| 2026-05-06 | 6.90 | 7.07 | 6.89 | 6.97 | +1.75% | 1.61 | 2.18% |
| 2026-04-30 | 6.76 | 6.92 | 6.76 | 6.85 | +1.33% | 1.24 | 1.70% |
| 2026-04-29 | 6.72 | 6.83 | 6.70 | 6.76 | 0.00% | 1.07 | 1.49% |
| 2026-04-28 | 7.07 | 7.07 | 6.73 | 6.76 | -6.24% | 2.61 | 3.61% |
| 2026-04-27 | 7.18 | 7.25 | 7.05 | 7.21 | +0.42% | 1.62 | 2.13% |
| 2026-04-24 | 7.28 | 7.30 | 7.15 | 7.18 | -2.05% | 1.58 | 2.08% |
| 2026-04-23 | 7.51 | 7.52 | 7.28 | 7.33 | -2.66% | 2.23 | 2.87% |
| 2026-04-22 | 7.45 | 7.63 | 7.37 | 7.53 | -0.13% | 2.66 | 3.35% |