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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.95 | 11.49 | 10.90 | 11.45 | +4.47% | 12.48 | 10.45% |
| 2025-09-15 | 10.98 | 11.17 | 10.94 | 10.96 | -0.18% | 4.47 | 3.83% |
| 2025-09-12 | 11.20 | 11.24 | 10.98 | 10.98 | -1.88% | 6.38 | 5.43% |
| 2025-09-11 | 10.84 | 11.19 | 10.63 | 11.19 | +3.04% | 7.34 | 6.32% |
| 2025-09-10 | 10.95 | 11.13 | 10.84 | 10.86 | -1.45% | 4.62 | 3.99% |
| 2025-09-09 | 11.07 | 11.13 | 10.85 | 11.02 | -1.17% | 4.77 | 4.12% |
| 2025-09-08 | 10.69 | 11.29 | 10.65 | 11.15 | +3.53% | 8.68 | 7.39% |
| 2025-09-05 | 10.41 | 10.78 | 10.32 | 10.77 | +2.77% | 5.22 | 4.65% |
| 2025-09-04 | 10.80 | 11.00 | 10.27 | 10.48 | -3.32% | 7.35 | 6.54% |
| 2025-09-03 | 11.38 | 11.60 | 10.78 | 10.84 | -3.73% | 8.34 | 7.09% |
| 2025-09-02 | 11.08 | 11.44 | 10.61 | 11.26 | +1.17% | 11.92 | 10.17% |
| 2025-09-01 | 11.08 | 11.33 | 11.01 | 11.13 | +0.82% | 5.73 | 4.86% |
| 2025-08-29 | 11.10 | 11.38 | 10.98 | 11.04 | +1.19% | 8.26 | 7.00% |
| 2025-08-28 | 10.79 | 10.95 | 10.42 | 10.91 | +0.37% | 7.76 | 7.08% |
| 2025-08-27 | 11.25 | 11.50 | 10.86 | 10.87 | -2.69% | 10.77 | 9.37% |
| 2025-08-26 | 11.30 | 11.30 | 11.11 | 11.17 | -1.15% | 6.09 | 5.33% |
| 2025-08-25 | 11.04 | 11.50 | 11.04 | 11.30 | +2.63% | 11.58 | 10.04% |
| 2025-08-22 | 10.89 | 11.03 | 10.86 | 11.01 | +1.10% | 5.16 | 4.61% |
| 2025-08-21 | 11.06 | 11.16 | 10.83 | 10.89 | -1.71% | 5.80 | 5.18% |
| 2025-08-20 | 10.95 | 11.17 | 10.86 | 11.08 | +0.09% | 6.49 | 5.78% |