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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.75 | 19.20 | 18.66 | 18.74 | -1.11% | 1.64 | 3.95% |
| 2026-02-12 | 19.15 | 19.20 | 18.73 | 18.95 | -1.35% | 2.13 | 5.10% |
| 2026-02-11 | 18.77 | 19.70 | 18.49 | 19.21 | +2.34% | 4.62 | 10.84% |
| 2026-02-10 | 17.23 | 19.48 | 17.05 | 18.77 | +9.70% | 5.40 | 13.03% |
| 2026-02-09 | 16.95 | 17.15 | 16.87 | 17.11 | +2.21% | 0.57 | 1.51% |
| 2026-02-06 | 16.76 | 16.97 | 16.53 | 16.74 | -0.65% | 0.72 | 1.96% |
| 2026-02-05 | 16.84 | 17.09 | 16.82 | 16.85 | -0.47% | 0.54 | 1.46% |
| 2026-02-04 | 17.25 | 17.30 | 16.69 | 16.93 | -2.48% | 1.27 | 3.42% |
| 2026-02-03 | 17.19 | 17.41 | 17.10 | 17.36 | +1.94% | 0.55 | 1.46% |
| 2026-02-02 | 17.46 | 17.54 | 17.00 | 17.03 | -2.18% | 0.82 | 2.15% |
| 2026-01-30 | 17.43 | 17.65 | 17.22 | 17.41 | -0.97% | 0.92 | 2.39% |
| 2026-01-29 | 17.62 | 18.07 | 17.44 | 17.58 | -0.40% | 1.36 | 3.47% |
| 2026-01-28 | 17.47 | 17.84 | 17.37 | 17.65 | +0.97% | 1.20 | 3.07% |
| 2026-01-27 | 17.45 | 17.60 | 17.14 | 17.48 | -0.40% | 0.65 | 1.71% |
| 2026-01-26 | 17.51 | 17.63 | 17.18 | 17.55 | +0.63% | 0.94 | 2.44% |
| 2026-01-23 | 17.43 | 17.46 | 17.30 | 17.44 | +0.11% | 0.71 | 1.85% |
| 2026-01-22 | 17.15 | 17.48 | 17.13 | 17.42 | +1.52% | 0.71 | 1.85% |
| 2026-01-21 | 17.21 | 17.29 | 17.10 | 17.16 | -0.64% | 0.52 | 1.38% |
| 2026-01-20 | 17.10 | 17.66 | 17.10 | 17.27 | +0.41% | 0.75 | 1.98% |
| 2026-01-19 | 17.08 | 17.30 | 16.91 | 17.20 | +0.58% | 0.62 | 1.63% |