三联虹普 sz.300384
13.67
+1.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.64 | 13.82 | 13.38 | 13.67 | +1.26% | 0.42 | 1.40% |
| 2026-05-21 | 13.99 | 14.08 | 13.45 | 13.50 | -2.53% | 0.50 | 1.65% |
| 2026-05-20 | 14.30 | 14.30 | 13.80 | 13.85 | -3.15% | 0.48 | 1.56% |
| 2026-05-19 | 13.95 | 14.33 | 13.91 | 14.30 | +2.58% | 0.41 | 1.32% |
| 2026-05-18 | 14.05 | 14.13 | 13.70 | 13.94 | -1.20% | 0.50 | 1.64% |
| 2026-05-15 | 14.45 | 14.55 | 14.11 | 14.11 | -2.01% | 0.52 | 1.64% |
| 2026-05-14 | 14.60 | 14.65 | 14.30 | 14.40 | -1.64% | 0.54 | 1.70% |
| 2026-05-13 | 14.28 | 14.68 | 14.13 | 14.64 | +3.24% | 0.58 | 1.81% |
| 2026-05-12 | 14.58 | 14.61 | 14.17 | 14.18 | -2.94% | 0.62 | 1.95% |
| 2026-05-11 | 14.68 | 14.73 | 14.50 | 14.61 | +0.21% | 0.50 | 1.57% |
| 2026-05-08 | 14.52 | 14.61 | 14.40 | 14.58 | +0.76% | 0.41 | 1.28% |
| 2026-05-07 | 14.38 | 14.53 | 14.32 | 14.47 | +0.84% | 0.46 | 1.44% |
| 2026-05-06 | 14.21 | 14.44 | 14.21 | 14.35 | +0.99% | 0.44 | 1.41% |
| 2026-04-30 | 14.28 | 14.46 | 14.18 | 14.21 | -1.52% | 0.48 | 1.52% |
| 2026-04-29 | 13.98 | 14.46 | 13.98 | 14.43 | +1.62% | 0.53 | 1.67% |
| 2026-04-28 | 15.03 | 15.03 | 14.10 | 14.20 | -7.19% | 1.30 | 4.08% |
| 2026-04-27 | 14.88 | 15.40 | 14.83 | 15.30 | +1.73% | 0.63 | 1.87% |
| 2026-04-24 | 14.90 | 15.18 | 14.81 | 15.04 | -1.05% | 0.56 | 1.69% |
| 2026-04-23 | 15.56 | 15.60 | 15.10 | 15.20 | -2.31% | 0.59 | 1.75% |
| 2026-04-22 | 15.42 | 15.59 | 15.41 | 15.56 | +0.58% | 0.45 | 1.32% |