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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.55 | 8.63 | 8.25 | 8.55 | 0.00% | 1.87 | 2.10% |
| 2025-12-16 | 8.77 | 8.81 | 8.53 | 8.55 | -2.40% | 1.37 | 1.51% |
| 2025-12-15 | 8.93 | 8.93 | 8.76 | 8.76 | -2.34% | 1.44 | 1.55% |
| 2025-12-12 | 8.92 | 9.01 | 8.84 | 8.97 | +0.56% | 1.66 | 1.76% |
| 2025-12-11 | 9.17 | 9.18 | 8.91 | 8.92 | -2.62% | 1.99 | 2.08% |
| 2025-12-10 | 9.06 | 9.26 | 9.03 | 9.16 | +0.44% | 2.05 | 2.12% |
| 2025-12-09 | 9.16 | 9.27 | 9.10 | 9.12 | -1.08% | 1.78 | 1.84% |
| 2025-12-08 | 9.18 | 9.29 | 9.13 | 9.22 | +0.33% | 2.65 | 2.72% |
| 2025-12-05 | 9.08 | 9.20 | 9.01 | 9.19 | +0.44% | 3.02 | 3.14% |
| 2025-12-04 | 8.90 | 9.24 | 8.79 | 9.15 | +3.98% | 4.47 | 4.65% |
| 2025-12-03 | 8.96 | 9.00 | 8.79 | 8.80 | -1.79% | 1.21 | 1.29% |
| 2025-12-02 | 9.08 | 9.12 | 8.93 | 8.96 | -1.86% | 1.26 | 1.33% |
| 2025-12-01 | 8.88 | 9.15 | 8.88 | 9.13 | +1.22% | 1.88 | 1.96% |
| 2025-11-28 | 8.78 | 9.06 | 8.77 | 9.02 | +2.62% | 1.97 | 2.09% |
| 2025-11-27 | 8.86 | 8.93 | 8.78 | 8.79 | -0.79% | 1.10 | 1.17% |
| 2025-11-26 | 8.89 | 8.97 | 8.81 | 8.86 | -0.34% | 1.14 | 1.21% |
| 2025-11-25 | 8.86 | 9.02 | 8.86 | 8.89 | +0.57% | 1.52 | 1.60% |
| 2025-11-24 | 8.71 | 8.87 | 8.58 | 8.84 | +1.73% | 1.45 | 1.57% |
| 2025-11-21 | 8.77 | 8.89 | 8.52 | 8.69 | -1.36% | 2.30 | 2.50% |
| 2025-11-20 | 8.98 | 9.03 | 8.81 | 8.81 | -2.11% | 1.81 | 1.93% |