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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.00 | 9.23 | 8.91 | 9.12 | +1.22% | 2.50 | 2.59% |
| 2025-10-21 | 8.99 | 9.04 | 8.83 | 9.01 | +1.12% | 1.98 | 2.09% |
| 2025-10-20 | 8.88 | 9.05 | 8.85 | 8.91 | +1.37% | 2.12 | 2.24% |
| 2025-10-17 | 9.11 | 9.14 | 8.77 | 8.79 | -3.09% | 3.11 | 3.30% |
| 2025-10-16 | 9.51 | 9.56 | 9.00 | 9.07 | -6.59% | 6.10 | 6.28% |
| 2025-10-15 | 9.64 | 9.73 | 9.48 | 9.71 | +1.78% | 2.14 | 2.11% |
| 2025-10-14 | 9.85 | 9.92 | 9.51 | 9.54 | -2.25% | 2.85 | 2.77% |
| 2025-10-13 | 9.42 | 9.82 | 9.29 | 9.76 | -2.01% | 3.07 | 3.02% |
| 2025-10-10 | 10.13 | 10.19 | 9.96 | 9.96 | -1.87% | 3.15 | 2.97% |
| 2025-10-09 | 9.99 | 10.24 | 9.92 | 10.15 | +1.60% | 3.64 | 3.40% |
| 2025-09-30 | 9.97 | 10.09 | 9.93 | 9.99 | +0.40% | 2.97 | 2.81% |
| 2025-09-29 | 10.13 | 10.19 | 9.75 | 9.95 | -2.45% | 5.72 | 5.45% |
| 2025-09-26 | 10.59 | 10.62 | 10.20 | 10.20 | -3.77% | 5.27 | 4.82% |
| 2025-09-25 | 10.72 | 11.05 | 10.60 | 10.60 | -1.85% | 5.43 | 4.76% |
| 2025-09-24 | 10.51 | 10.80 | 10.33 | 10.80 | +2.08% | 4.99 | 4.45% |
| 2025-09-23 | 10.91 | 11.01 | 10.33 | 10.58 | -3.64% | 6.48 | 5.79% |
| 2025-09-22 | 11.00 | 11.07 | 10.81 | 10.98 | -0.63% | 5.08 | 4.41% |
| 2025-09-19 | 11.46 | 11.49 | 10.94 | 11.05 | -3.58% | 8.46 | 7.20% |
| 2025-09-18 | 11.71 | 11.89 | 11.28 | 11.46 | -3.37% | 15.48 | 12.55% |
| 2025-09-17 | 11.51 | 12.18 | 11.39 | 11.86 | +3.58% | 19.90 | 15.96% |