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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.18 | 7.75 | 7.15 | 7.54 | +4.58% | 4.68 | 5.88% |
| 2026-04-20 | 7.21 | 7.25 | 7.14 | 7.21 | -0.28% | 1.73 | 2.28% |
| 2026-04-17 | 7.28 | 7.30 | 7.12 | 7.23 | -1.77% | 2.74 | 3.61% |
| 2026-04-16 | 6.95 | 7.48 | 6.95 | 7.36 | +6.82% | 5.01 | 6.47% |
| 2026-04-15 | 7.08 | 7.09 | 6.88 | 6.89 | -2.27% | 1.19 | 1.61% |
| 2026-04-14 | 7.02 | 7.08 | 6.94 | 7.05 | +0.86% | 0.98 | 1.33% |
| 2026-04-13 | 6.94 | 7.01 | 6.92 | 6.99 | -0.14% | 0.70 | 0.94% |
| 2026-04-10 | 7.01 | 7.11 | 7.00 | 7.00 | +0.86% | 1.16 | 1.56% |
| 2026-04-09 | 7.08 | 7.09 | 6.92 | 6.94 | -2.94% | 1.22 | 1.65% |
| 2026-04-08 | 6.90 | 7.15 | 6.87 | 7.15 | +6.08% | 1.92 | 2.57% |
| 2026-04-07 | 6.72 | 6.77 | 6.66 | 6.74 | +1.20% | 0.80 | 1.12% |
| 2026-04-03 | 6.88 | 6.90 | 6.66 | 6.66 | -2.77% | 0.90 | 1.26% |
| 2026-04-02 | 7.01 | 7.04 | 6.83 | 6.85 | -2.84% | 1.03 | 1.41% |
| 2026-04-01 | 7.00 | 7.06 | 6.93 | 7.05 | +1.88% | 1.24 | 1.67% |
| 2026-03-31 | 6.91 | 7.04 | 6.88 | 6.92 | +0.14% | 1.18 | 1.60% |
| 2026-03-30 | 6.86 | 6.93 | 6.77 | 6.91 | -0.14% | 0.84 | 1.16% |
| 2026-03-27 | 6.75 | 6.96 | 6.70 | 6.92 | +1.02% | 1.08 | 1.48% |
| 2026-03-26 | 6.97 | 7.17 | 6.82 | 6.85 | -1.72% | 1.46 | 1.98% |
| 2026-03-25 | 6.96 | 7.01 | 6.93 | 6.97 | +0.14% | 1.38 | 1.87% |
| 2026-03-24 | 6.91 | 6.98 | 6.74 | 6.96 | +2.65% | 1.39 | 1.92% |