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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.03 | 7.16 | 6.73 | 6.78 | -5.04% | 2.07 | 2.82% |
| 2026-03-20 | 7.40 | 7.48 | 7.13 | 7.14 | -3.51% | 1.43 | 1.85% |
| 2026-03-19 | 7.59 | 7.60 | 7.37 | 7.40 | -3.39% | 1.39 | 1.76% |
| 2026-03-18 | 7.74 | 7.75 | 7.56 | 7.66 | -0.65% | 1.04 | 1.29% |
| 2026-03-17 | 7.83 | 7.86 | 7.68 | 7.71 | -1.53% | 0.96 | 1.17% |
| 2026-03-16 | 7.73 | 7.83 | 7.67 | 7.83 | +1.69% | 0.99 | 1.21% |
| 2026-03-13 | 7.78 | 7.83 | 7.67 | 7.70 | -1.28% | 1.14 | 1.39% |
| 2026-03-12 | 7.93 | 7.97 | 7.80 | 7.80 | -2.01% | 1.26 | 1.51% |
| 2026-03-11 | 8.01 | 8.08 | 7.95 | 7.96 | -0.62% | 1.18 | 1.40% |
| 2026-03-10 | 8.01 | 8.08 | 7.97 | 8.01 | +0.63% | 1.29 | 1.53% |
| 2026-03-09 | 7.90 | 7.99 | 7.74 | 7.96 | -0.13% | 1.45 | 1.75% |
| 2026-03-06 | 7.98 | 8.06 | 7.95 | 7.97 | -1.12% | 1.65 | 1.96% |
| 2026-03-05 | 8.22 | 8.38 | 8.05 | 8.06 | -1.10% | 2.73 | 3.17% |
| 2026-03-04 | 7.71 | 8.33 | 7.65 | 8.15 | +4.89% | 3.71 | 4.39% |
| 2026-03-03 | 8.18 | 8.25 | 7.76 | 7.77 | -5.01% | 2.62 | 3.12% |
| 2026-03-02 | 8.38 | 8.42 | 8.16 | 8.18 | -3.99% | 2.40 | 2.75% |
| 2026-02-27 | 8.55 | 8.57 | 8.46 | 8.52 | -0.58% | 1.69 | 1.88% |
| 2026-02-26 | 8.75 | 8.77 | 8.55 | 8.57 | -1.95% | 2.11 | 2.32% |
| 2026-02-25 | 8.69 | 8.80 | 8.68 | 8.74 | +0.58% | 1.70 | 1.83% |
| 2026-02-24 | 8.91 | 8.96 | 8.68 | 8.69 | +0.12% | 1.93 | 2.08% |