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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.01 | 18.23 | 17.92 | 18.15 | +0.83% | 1.06 | 2.66% |
| 2025-07-21 | 18.09 | 18.09 | 17.85 | 18.00 | +0.11% | 0.80 | 2.02% |
| 2025-07-18 | 17.91 | 18.15 | 17.83 | 17.98 | +0.45% | 0.90 | 2.28% |
| 2025-07-17 | 17.93 | 18.02 | 17.78 | 17.90 | -0.17% | 0.81 | 2.05% |
| 2025-07-16 | 17.96 | 18.17 | 17.83 | 17.93 | -1.10% | 1.11 | 2.80% |
| 2025-07-15 | 18.00 | 18.34 | 17.60 | 18.13 | +1.40% | 2.06 | 5.20% |
| 2025-07-14 | 17.70 | 17.89 | 17.49 | 17.88 | +1.48% | 0.90 | 2.32% |
| 2025-07-11 | 17.58 | 17.72 | 17.50 | 17.62 | -0.28% | 0.78 | 1.99% |
| 2025-07-10 | 17.39 | 17.72 | 17.28 | 17.67 | +1.42% | 0.90 | 2.29% |
| 2025-07-09 | 17.46 | 17.53 | 17.34 | 17.42 | -0.06% | 0.56 | 1.45% |
| 2025-07-08 | 17.22 | 17.43 | 17.20 | 17.43 | +1.32% | 0.57 | 1.47% |
| 2025-07-07 | 17.19 | 17.27 | 17.11 | 17.21 | +0.06% | 0.36 | 0.93% |
| 2025-07-04 | 17.33 | 17.40 | 17.18 | 17.20 | -0.97% | 0.49 | 1.27% |
| 2025-07-03 | 17.24 | 17.39 | 17.17 | 17.36 | +0.69% | 0.53 | 1.38% |
| 2025-07-02 | 17.33 | 17.35 | 17.13 | 17.24 | -0.40% | 0.46 | 1.19% |
| 2025-07-01 | 17.43 | 17.43 | 17.12 | 17.31 | -0.34% | 0.56 | 1.47% |
| 2025-06-30 | 17.19 | 17.43 | 17.12 | 17.37 | +1.44% | 0.68 | 1.77% |
| 2025-06-27 | 17.10 | 17.40 | 17.08 | 17.13 | +0.35% | 0.75 | 1.96% |
| 2025-06-26 | 17.23 | 17.31 | 17.04 | 17.07 | -0.97% | 0.69 | 1.80% |
| 2025-06-25 | 16.94 | 17.24 | 16.94 | 17.23 | +1.75% | 0.68 | 1.79% |