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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.60 | 15.60 | 15.37 | 15.47 | -1.02% | 0.38 | 1.12% |
| 2026-04-20 | 15.50 | 15.70 | 15.47 | 15.63 | +0.19% | 0.59 | 1.72% |
| 2026-04-17 | 15.76 | 16.09 | 15.50 | 15.60 | -1.89% | 0.94 | 2.72% |
| 2026-04-16 | 15.16 | 16.25 | 15.06 | 15.90 | +4.95% | 1.64 | 4.74% |
| 2026-04-15 | 15.19 | 15.35 | 15.13 | 15.15 | -0.20% | 0.42 | 1.26% |
| 2026-04-14 | 15.12 | 15.25 | 14.99 | 15.18 | +0.80% | 0.41 | 1.25% |
| 2026-04-13 | 15.10 | 15.18 | 15.00 | 15.06 | -1.12% | 0.39 | 1.18% |
| 2026-04-10 | 15.10 | 15.36 | 15.10 | 15.23 | +0.93% | 0.49 | 1.45% |
| 2026-04-09 | 15.31 | 15.31 | 14.97 | 15.09 | -1.82% | 0.51 | 1.52% |
| 2026-04-08 | 15.15 | 15.37 | 15.15 | 15.37 | +3.50% | 0.65 | 1.93% |
| 2026-04-07 | 14.80 | 14.94 | 14.68 | 14.85 | +0.54% | 0.32 | 0.97% |
| 2026-04-03 | 14.96 | 15.09 | 14.70 | 14.77 | -1.14% | 0.37 | 1.14% |
| 2026-04-02 | 15.23 | 15.23 | 14.84 | 14.94 | -1.90% | 0.38 | 1.16% |
| 2026-04-01 | 15.10 | 15.24 | 15.04 | 15.23 | +2.84% | 0.48 | 1.45% |
| 2026-03-31 | 15.08 | 15.18 | 14.81 | 14.81 | -1.79% | 0.48 | 1.47% |
| 2026-03-30 | 14.93 | 15.14 | 14.81 | 15.08 | -0.20% | 0.37 | 1.12% |
| 2026-03-27 | 14.80 | 15.19 | 14.68 | 15.11 | +1.55% | 0.55 | 1.65% |
| 2026-03-26 | 15.50 | 15.53 | 14.82 | 14.88 | -4.00% | 0.95 | 2.85% |
| 2026-03-25 | 15.38 | 15.67 | 15.37 | 15.50 | +0.78% | 0.60 | 1.76% |
| 2026-03-24 | 15.20 | 15.41 | 14.88 | 15.38 | +3.36% | 0.59 | 1.76% |