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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.51 | 11.66 | 11.41 | 11.66 | +1.04% | 3.74 | 3.17% |
| 2025-05-23 | 11.79 | 11.96 | 11.51 | 11.54 | -2.12% | 4.84 | 4.05% |
| 2025-05-22 | 12.01 | 12.15 | 11.77 | 11.79 | -2.08% | 4.59 | 3.77% |
| 2025-05-21 | 12.23 | 12.25 | 12.01 | 12.04 | -2.19% | 4.88 | 3.96% |
| 2025-05-20 | 12.25 | 12.42 | 11.96 | 12.31 | +0.74% | 5.34 | 4.26% |
| 2025-05-19 | 12.26 | 12.27 | 11.85 | 12.22 | -0.81% | 5.94 | 4.83% |
| 2025-05-16 | 12.30 | 12.61 | 12.27 | 12.32 | -0.16% | 6.48 | 5.10% |
| 2025-05-15 | 12.76 | 12.76 | 12.32 | 12.34 | -2.83% | 6.66 | 5.26% |
| 2025-05-14 | 12.72 | 12.86 | 12.57 | 12.70 | -1.09% | 8.44 | 6.51% |
| 2025-05-13 | 13.38 | 13.38 | 12.77 | 12.84 | -3.09% | 14.24 | 10.79% |
| 2025-05-12 | 12.39 | 13.36 | 12.32 | 13.25 | +8.52% | 22.51 | 17.06% |
| 2025-05-09 | 12.43 | 12.47 | 12.01 | 12.21 | -2.86% | 9.02 | 7.24% |
| 2025-05-08 | 12.40 | 12.98 | 12.30 | 12.57 | +1.37% | 13.02 | 10.09% |
| 2025-05-07 | 12.63 | 12.72 | 12.17 | 12.40 | -0.64% | 10.97 | 8.64% |
| 2025-05-06 | 12.18 | 12.49 | 12.05 | 12.48 | +3.74% | 10.46 | 8.32% |