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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.56 | 15.72 | 15.45 | 15.71 | +0.90% | 0.33 | 0.95% |
| 2025-12-16 | 15.70 | 15.72 | 15.53 | 15.57 | -1.02% | 0.26 | 0.75% |
| 2025-12-15 | 15.70 | 15.90 | 15.58 | 15.73 | -0.51% | 0.28 | 0.82% |
| 2025-12-12 | 15.80 | 15.92 | 15.74 | 15.81 | +0.06% | 0.26 | 0.75% |
| 2025-12-11 | 16.10 | 16.12 | 15.75 | 15.80 | -2.11% | 0.37 | 1.05% |
| 2025-12-10 | 16.04 | 16.14 | 15.83 | 16.14 | +0.56% | 0.32 | 0.91% |
| 2025-12-09 | 16.41 | 16.49 | 16.00 | 16.05 | -2.55% | 0.49 | 1.38% |
| 2025-12-08 | 16.34 | 16.56 | 16.30 | 16.47 | +0.86% | 0.52 | 1.43% |
| 2025-12-05 | 16.33 | 16.38 | 16.10 | 16.33 | +0.25% | 0.44 | 1.25% |
| 2025-12-04 | 16.54 | 16.60 | 16.20 | 16.29 | -1.93% | 0.45 | 1.26% |
| 2025-12-03 | 16.53 | 16.68 | 16.44 | 16.61 | +0.24% | 0.55 | 1.52% |
| 2025-12-02 | 16.90 | 16.90 | 16.51 | 16.57 | -1.25% | 0.58 | 1.58% |
| 2025-12-01 | 16.58 | 16.98 | 16.44 | 16.78 | +0.78% | 1.19 | 3.26% |
| 2025-11-28 | 15.53 | 17.37 | 15.52 | 16.65 | +6.87% | 2.43 | 6.57% |
| 2025-11-27 | 15.59 | 15.67 | 15.46 | 15.58 | +0.32% | 0.27 | 0.79% |
| 2025-11-26 | 15.85 | 15.96 | 15.52 | 15.53 | -1.77% | 0.44 | 1.27% |
| 2025-11-25 | 15.92 | 16.11 | 15.81 | 15.81 | -0.13% | 0.43 | 1.22% |
| 2025-11-24 | 15.64 | 15.91 | 15.43 | 15.83 | +1.54% | 0.49 | 1.41% |
| 2025-11-21 | 16.30 | 16.40 | 15.50 | 15.59 | -5.00% | 0.91 | 2.61% |
| 2025-11-20 | 16.69 | 16.73 | 16.38 | 16.41 | -1.20% | 0.36 | 0.99% |