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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.25 | 9.27 | 8.94 | 9.00 | -2.81% | 2.29 | 2.40% |
| 2025-11-18 | 9.25 | 9.33 | 9.16 | 9.26 | +0.22% | 1.77 | 1.81% |
| 2025-11-17 | 9.11 | 9.27 | 9.09 | 9.24 | +0.98% | 1.43 | 1.47% |
| 2025-11-14 | 9.10 | 9.34 | 9.08 | 9.15 | -0.11% | 1.79 | 1.83% |
| 2025-11-13 | 9.03 | 9.18 | 9.00 | 9.16 | +1.10% | 1.41 | 1.47% |
| 2025-11-12 | 9.21 | 9.23 | 9.00 | 9.06 | -1.63% | 1.63 | 1.70% |
| 2025-11-11 | 9.21 | 9.29 | 9.17 | 9.21 | 0.00% | 1.47 | 1.51% |
| 2025-11-10 | 9.23 | 9.26 | 9.18 | 9.21 | -0.11% | 1.52 | 1.56% |
| 2025-11-07 | 9.38 | 9.38 | 9.22 | 9.22 | -1.71% | 1.64 | 1.68% |
| 2025-11-06 | 9.23 | 9.45 | 9.17 | 9.38 | +1.30% | 2.46 | 2.49% |
| 2025-11-05 | 9.20 | 9.33 | 9.16 | 9.26 | -0.11% | 1.52 | 1.56% |
| 2025-11-04 | 9.40 | 9.40 | 9.20 | 9.27 | -1.80% | 1.86 | 1.89% |
| 2025-11-03 | 9.50 | 9.52 | 9.37 | 9.44 | -0.21% | 1.95 | 1.96% |
| 2025-10-31 | 9.32 | 9.54 | 9.21 | 9.46 | +0.75% | 2.81 | 2.82% |
| 2025-10-30 | 9.28 | 9.72 | 9.23 | 9.39 | +1.62% | 4.85 | 4.83% |
| 2025-10-29 | 9.21 | 9.25 | 9.11 | 9.24 | +0.43% | 1.65 | 1.70% |
| 2025-10-28 | 9.18 | 9.25 | 9.08 | 9.20 | +0.33% | 1.79 | 1.84% |
| 2025-10-27 | 9.25 | 9.28 | 9.13 | 9.17 | 0.00% | 1.82 | 1.87% |
| 2025-10-24 | 9.20 | 9.22 | 9.13 | 9.17 | 0.00% | 1.84 | 1.90% |
| 2025-10-23 | 9.07 | 9.17 | 8.96 | 9.17 | +0.55% | 1.72 | 1.80% |