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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.68 | 8.77 | 8.64 | 8.68 | +0.23% | 1.53 | 1.66% |
| 2026-02-12 | 8.71 | 8.77 | 8.64 | 8.66 | -0.80% | 1.32 | 1.44% |
| 2026-02-11 | 8.75 | 8.80 | 8.71 | 8.73 | -0.23% | 1.22 | 1.32% |
| 2026-02-10 | 8.66 | 8.84 | 8.62 | 8.75 | +1.16% | 1.90 | 2.06% |
| 2026-02-09 | 8.68 | 8.74 | 8.62 | 8.65 | +0.82% | 1.40 | 1.53% |
| 2026-02-06 | 8.52 | 8.68 | 8.42 | 8.58 | +0.70% | 1.69 | 1.87% |
| 2026-02-05 | 8.60 | 8.65 | 8.51 | 8.52 | -1.62% | 1.24 | 1.37% |
| 2026-02-04 | 8.70 | 8.76 | 8.56 | 8.66 | -0.46% | 1.65 | 1.82% |
| 2026-02-03 | 8.45 | 8.72 | 8.45 | 8.70 | +3.82% | 2.44 | 2.68% |
| 2026-02-02 | 8.30 | 8.62 | 8.25 | 8.38 | -6.05% | 3.20 | 3.59% |
| 2026-01-30 | 8.88 | 8.99 | 8.70 | 8.92 | +0.34% | 2.24 | 2.40% |
| 2026-01-29 | 8.93 | 9.12 | 8.79 | 8.89 | -1.00% | 2.55 | 2.69% |
| 2026-01-28 | 9.21 | 9.21 | 8.96 | 8.98 | -3.13% | 3.16 | 3.30% |
| 2026-01-27 | 9.29 | 9.35 | 8.91 | 9.27 | -1.07% | 3.90 | 4.04% |
| 2026-01-26 | 9.80 | 9.97 | 9.28 | 9.37 | -3.70% | 5.33 | 5.29% |
| 2026-01-23 | 9.53 | 9.75 | 9.53 | 9.73 | +2.10% | 4.38 | 4.29% |
| 2026-01-22 | 9.53 | 9.75 | 9.47 | 9.53 | +0.32% | 3.44 | 3.39% |
| 2026-01-21 | 9.47 | 9.64 | 9.37 | 9.50 | -0.73% | 3.05 | 3.03% |
| 2026-01-20 | 9.64 | 9.86 | 9.48 | 9.57 | -0.73% | 4.43 | 4.34% |
| 2026-01-19 | 9.79 | 9.82 | 9.63 | 9.64 | -1.03% | 3.69 | 3.60% |