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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.90 | 15.90 | 14.80 | 14.88 | -7.69% | 1.25 | 3.69% |
| 2026-03-20 | 16.99 | 17.07 | 16.11 | 16.12 | -4.50% | 0.92 | 2.55% |
| 2026-03-19 | 17.23 | 17.24 | 16.76 | 16.88 | -3.04% | 1.04 | 2.79% |
| 2026-03-18 | 17.29 | 17.47 | 17.06 | 17.41 | +1.16% | 1.19 | 3.13% |
| 2026-03-17 | 17.89 | 17.94 | 17.19 | 17.21 | -3.42% | 1.00 | 2.58% |
| 2026-03-16 | 18.25 | 18.40 | 17.53 | 17.82 | -3.20% | 1.55 | 3.93% |
| 2026-03-13 | 18.68 | 18.99 | 18.29 | 18.41 | -2.39% | 1.57 | 3.81% |
| 2026-03-12 | 18.50 | 18.99 | 18.41 | 18.86 | +2.28% | 1.69 | 4.08% |
| 2026-03-11 | 18.71 | 19.11 | 18.39 | 18.44 | -1.81% | 1.16 | 2.82% |
| 2026-03-10 | 18.64 | 18.90 | 18.46 | 18.78 | +2.18% | 1.11 | 2.70% |
| 2026-03-09 | 18.27 | 18.48 | 17.77 | 18.38 | -1.18% | 1.34 | 3.37% |
| 2026-03-06 | 18.38 | 18.63 | 18.06 | 18.60 | +0.54% | 1.07 | 2.65% |
| 2026-03-05 | 18.48 | 18.74 | 18.21 | 18.50 | +1.70% | 1.20 | 2.96% |
| 2026-03-04 | 18.00 | 18.38 | 17.90 | 18.19 | -0.11% | 1.35 | 3.39% |
| 2026-03-03 | 18.72 | 18.90 | 18.17 | 18.21 | -1.03% | 2.04 | 5.02% |
| 2026-03-02 | 18.69 | 18.94 | 18.15 | 18.40 | -4.22% | 2.04 | 5.00% |
| 2026-02-27 | 18.82 | 19.52 | 18.75 | 19.21 | +2.18% | 2.33 | 5.49% |
| 2026-02-26 | 18.68 | 19.35 | 18.61 | 18.80 | +0.64% | 1.57 | 3.78% |
| 2026-02-25 | 18.63 | 18.88 | 18.60 | 18.68 | -0.69% | 1.31 | 3.16% |
| 2026-02-24 | 18.90 | 18.95 | 18.33 | 18.81 | +0.37% | 1.42 | 3.45% |