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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.80 | 11.33 | 10.61 | 11.07 | +2.60% | 12.50 | 11.12% |
| 2025-08-18 | 10.69 | 10.87 | 10.64 | 10.79 | +1.22% | 6.29 | 5.72% |
| 2025-08-15 | 10.44 | 10.70 | 10.42 | 10.66 | +1.72% | 4.54 | 4.19% |
| 2025-08-14 | 10.68 | 10.79 | 10.36 | 10.48 | -2.15% | 6.26 | 5.80% |
| 2025-08-13 | 10.65 | 10.74 | 10.56 | 10.71 | +0.56% | 4.33 | 3.98% |
| 2025-08-12 | 10.73 | 10.75 | 10.54 | 10.65 | -0.75% | 3.79 | 3.49% |
| 2025-08-11 | 10.68 | 10.85 | 10.68 | 10.73 | +0.47% | 4.08 | 3.72% |
| 2025-08-08 | 10.90 | 10.92 | 10.66 | 10.68 | -2.38% | 4.97 | 4.52% |
| 2025-08-07 | 11.06 | 11.14 | 10.83 | 10.94 | -1.88% | 8.59 | 7.70% |
| 2025-08-06 | 10.42 | 11.50 | 10.38 | 11.15 | +7.11% | 16.70 | 14.78% |
| 2025-08-05 | 10.42 | 10.65 | 10.33 | 10.41 | +0.39% | 4.85 | 4.54% |
| 2025-08-04 | 10.01 | 10.38 | 9.99 | 10.37 | +2.77% | 4.88 | 4.67% |
| 2025-08-01 | 10.18 | 10.23 | 10.00 | 10.09 | -0.79% | 3.16 | 3.07% |
| 2025-07-31 | 10.17 | 10.39 | 10.11 | 10.17 | +0.79% | 5.41 | 5.18% |
| 2025-07-30 | 10.13 | 10.19 | 9.97 | 10.09 | -0.39% | 4.69 | 4.55% |
| 2025-07-29 | 10.30 | 10.30 | 10.05 | 10.13 | -2.22% | 6.06 | 5.86% |
| 2025-07-28 | 10.31 | 10.65 | 10.13 | 10.36 | -6.41% | 12.95 | 12.36% |
| 2025-07-25 | 11.00 | 11.09 | 10.91 | 11.07 | +0.36% | 3.28 | 2.92% |
| 2025-07-24 | 10.91 | 11.15 | 10.91 | 11.03 | +0.91% | 3.12 | 2.78% |
| 2025-07-23 | 11.06 | 11.06 | 10.90 | 10.93 | -1.62% | 3.62 | 3.23% |