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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.10 | 19.59 | 18.94 | 19.31 | +0.94% | 1.86 | 4.39% |
| 2025-08-18 | 19.31 | 19.41 | 19.02 | 19.13 | +0.16% | 1.31 | 3.11% |
| 2025-08-15 | 18.81 | 19.28 | 18.77 | 19.10 | +0.63% | 1.14 | 2.72% |
| 2025-08-14 | 19.54 | 19.55 | 18.72 | 18.98 | -3.01% | 1.93 | 4.60% |
| 2025-08-13 | 19.51 | 19.71 | 19.41 | 19.57 | +0.51% | 0.99 | 2.31% |
| 2025-08-12 | 19.68 | 19.68 | 19.36 | 19.47 | -0.71% | 0.83 | 1.94% |
| 2025-08-11 | 19.80 | 19.82 | 19.48 | 19.61 | -0.41% | 1.17 | 2.72% |
| 2025-08-08 | 19.81 | 19.95 | 19.36 | 19.69 | -1.20% | 1.51 | 3.50% |
| 2025-08-07 | 19.79 | 20.02 | 19.42 | 19.93 | +1.79% | 1.63 | 3.74% |
| 2025-08-06 | 19.62 | 19.72 | 19.40 | 19.58 | +0.26% | 1.11 | 2.57% |
| 2025-08-05 | 19.69 | 20.18 | 19.49 | 19.53 | -1.61% | 1.81 | 4.19% |
| 2025-08-04 | 19.00 | 20.18 | 18.92 | 19.85 | +3.28% | 2.75 | 6.35% |
| 2025-08-01 | 18.66 | 19.25 | 18.38 | 19.22 | +4.86% | 2.04 | 4.95% |
| 2025-07-31 | 18.52 | 18.58 | 18.25 | 18.33 | -0.54% | 0.93 | 2.30% |
| 2025-07-30 | 18.67 | 18.72 | 18.26 | 18.43 | -1.71% | 1.01 | 2.47% |
| 2025-07-29 | 18.37 | 19.07 | 18.02 | 18.75 | +2.24% | 1.80 | 4.44% |
| 2025-07-28 | 18.45 | 18.50 | 18.23 | 18.34 | -0.16% | 0.79 | 1.96% |
| 2025-07-25 | 18.23 | 18.43 | 18.13 | 18.37 | +1.21% | 1.03 | 2.55% |
| 2025-07-24 | 17.90 | 18.17 | 17.86 | 18.15 | +1.45% | 0.83 | 2.10% |
| 2025-07-23 | 18.13 | 18.20 | 17.84 | 17.89 | -1.43% | 0.82 | 2.08% |