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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.31 | 11.36 | 11.05 | 11.11 | -2.54% | 5.81 | 5.10% |
| 2025-07-21 | 11.18 | 11.59 | 11.12 | 11.40 | +2.98% | 8.98 | 7.75% |
| 2025-07-18 | 11.10 | 11.23 | 11.00 | 11.07 | -0.45% | 3.97 | 3.51% |
| 2025-07-17 | 11.00 | 11.18 | 10.92 | 11.12 | +0.72% | 5.04 | 4.46% |
| 2025-07-16 | 11.03 | 11.23 | 10.92 | 11.04 | +0.46% | 5.61 | 4.96% |
| 2025-07-15 | 11.04 | 11.11 | 10.83 | 10.99 | -1.17% | 6.04 | 5.40% |
| 2025-07-14 | 10.70 | 11.25 | 10.68 | 11.12 | +3.73% | 9.12 | 8.11% |
| 2025-07-11 | 10.48 | 10.85 | 10.41 | 10.72 | +2.29% | 5.21 | 4.78% |
| 2025-07-10 | 10.47 | 10.57 | 10.42 | 10.48 | -0.66% | 2.64 | 2.48% |
| 2025-07-09 | 10.58 | 10.88 | 10.53 | 10.55 | -0.28% | 4.97 | 4.54% |
| 2025-07-08 | 10.39 | 10.61 | 10.37 | 10.58 | +1.83% | 3.17 | 2.95% |
| 2025-07-07 | 10.44 | 10.46 | 10.31 | 10.39 | -0.67% | 2.21 | 2.09% |
| 2025-07-04 | 10.66 | 10.66 | 10.41 | 10.46 | -1.51% | 2.99 | 2.79% |
| 2025-07-03 | 10.59 | 10.74 | 10.50 | 10.62 | +0.28% | 2.46 | 2.28% |
| 2025-07-02 | 10.88 | 10.88 | 10.53 | 10.59 | -2.67% | 3.83 | 3.53% |
| 2025-07-01 | 11.05 | 11.05 | 10.80 | 10.88 | -1.09% | 3.43 | 3.09% |
| 2025-06-30 | 10.90 | 11.01 | 10.85 | 11.00 | +1.38% | 3.79 | 3.39% |
| 2025-06-27 | 10.77 | 11.03 | 10.63 | 10.85 | +0.74% | 4.85 | 4.37% |
| 2025-06-26 | 10.98 | 11.11 | 10.77 | 10.77 | -1.46% | 5.64 | 5.06% |
| 2025-06-25 | 10.87 | 10.98 | 10.76 | 10.93 | +1.02% | 6.90 | 6.20% |