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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.58 | 9.88 | 9.44 | 9.74 | +2.63% | 5.85 | 5.71% |
| 2026-01-15 | 9.61 | 9.70 | 9.38 | 9.49 | -1.86% | 3.77 | 3.75% |
| 2026-01-14 | 9.75 | 10.00 | 9.56 | 9.67 | -0.62% | 6.50 | 6.27% |
| 2026-01-13 | 10.05 | 10.17 | 9.70 | 9.73 | -3.18% | 6.47 | 6.19% |
| 2026-01-12 | 9.75 | 10.09 | 9.71 | 10.05 | +3.40% | 8.15 | 7.75% |
| 2026-01-09 | 9.75 | 9.82 | 9.62 | 9.72 | -0.31% | 5.23 | 5.09% |
| 2026-01-08 | 9.44 | 9.82 | 9.42 | 9.75 | +2.96% | 6.59 | 6.44% |
| 2026-01-07 | 9.61 | 9.71 | 9.42 | 9.47 | -2.37% | 4.81 | 4.77% |
| 2026-01-06 | 9.71 | 9.84 | 9.60 | 9.70 | +0.21% | 5.31 | 5.18% |
| 2026-01-05 | 9.66 | 9.68 | 9.48 | 9.68 | -0.21% | 5.44 | 5.37% |
| 2025-12-31 | 9.80 | 9.84 | 9.63 | 9.70 | -2.51% | 6.67 | 6.51% |
| 2025-12-30 | 9.36 | 10.13 | 9.27 | 9.95 | +5.18% | 11.43 | 11.04% |
| 2025-12-29 | 9.43 | 9.54 | 9.36 | 9.46 | +0.21% | 3.82 | 3.82% |
| 2025-12-26 | 9.41 | 9.60 | 9.30 | 9.44 | -0.21% | 4.95 | 4.97% |
| 2025-12-25 | 9.07 | 9.75 | 9.03 | 9.46 | +4.65% | 8.55 | 8.54% |
| 2025-12-24 | 8.94 | 9.10 | 8.94 | 9.04 | 0.00% | 2.51 | 2.64% |
| 2025-12-23 | 9.21 | 9.30 | 8.98 | 9.04 | -3.42% | 4.64 | 4.83% |
| 2025-12-22 | 8.69 | 9.64 | 8.67 | 9.36 | +8.84% | 7.80 | 7.93% |
| 2025-12-19 | 8.53 | 8.65 | 8.53 | 8.60 | +1.06% | 1.16 | 1.27% |
| 2025-12-18 | 8.50 | 8.60 | 8.48 | 8.51 | -0.47% | 1.04 | 1.15% |