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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.46 | 17.52 | 17.08 | 17.10 | -2.17% | 1.03 | 2.71% |
| 2026-01-15 | 17.80 | 18.02 | 17.43 | 17.48 | -1.96% | 1.29 | 3.32% |
| 2026-01-14 | 17.28 | 18.12 | 17.20 | 17.83 | +4.21% | 2.66 | 6.80% |
| 2026-01-13 | 17.63 | 17.63 | 17.07 | 17.11 | -2.95% | 1.27 | 3.35% |
| 2026-01-12 | 16.84 | 17.69 | 16.81 | 17.63 | +5.19% | 1.94 | 5.08% |
| 2026-01-09 | 16.74 | 16.86 | 16.58 | 16.76 | +0.12% | 0.71 | 1.92% |
| 2026-01-08 | 16.47 | 17.20 | 16.46 | 16.74 | +1.82% | 0.96 | 2.60% |
| 2026-01-07 | 16.45 | 16.52 | 16.34 | 16.44 | -0.24% | 0.51 | 1.41% |
| 2026-01-06 | 16.41 | 16.57 | 16.37 | 16.48 | +0.43% | 0.52 | 1.43% |
| 2026-01-05 | 16.29 | 16.44 | 16.14 | 16.41 | +0.98% | 0.49 | 1.37% |
| 2025-12-31 | 16.18 | 16.40 | 16.16 | 16.25 | +0.49% | 0.51 | 1.41% |
| 2025-12-30 | 15.86 | 16.37 | 15.85 | 16.17 | +1.70% | 0.68 | 1.92% |
| 2025-12-29 | 15.89 | 15.98 | 15.81 | 15.90 | +0.13% | 0.29 | 0.82% |
| 2025-12-26 | 16.06 | 16.06 | 15.83 | 15.88 | -1.12% | 0.34 | 0.97% |
| 2025-12-25 | 15.94 | 16.07 | 15.92 | 16.06 | +0.88% | 0.28 | 0.78% |
| 2025-12-24 | 15.83 | 15.95 | 15.73 | 15.92 | +0.89% | 0.23 | 0.65% |
| 2025-12-23 | 15.95 | 15.96 | 15.71 | 15.78 | -0.82% | 0.25 | 0.73% |
| 2025-12-22 | 15.98 | 15.99 | 15.86 | 15.91 | +0.06% | 0.24 | 0.69% |
| 2025-12-19 | 15.87 | 15.98 | 15.84 | 15.90 | +0.19% | 0.27 | 0.77% |
| 2025-12-18 | 15.63 | 15.97 | 15.63 | 15.87 | +1.02% | 0.29 | 0.83% |