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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.90 | 16.98 | 16.56 | 16.61 | -1.60% | 0.42 | 1.15% |
| 2025-11-18 | 16.75 | 16.95 | 16.70 | 16.88 | +0.48% | 0.52 | 1.40% |
| 2025-11-17 | 16.81 | 16.86 | 16.65 | 16.80 | +0.30% | 0.34 | 0.93% |
| 2025-11-14 | 16.63 | 16.92 | 16.60 | 16.75 | -0.18% | 0.49 | 1.33% |
| 2025-11-13 | 16.64 | 16.78 | 16.21 | 16.78 | +1.08% | 0.78 | 2.15% |
| 2025-11-12 | 16.81 | 16.84 | 16.54 | 16.60 | -1.25% | 0.60 | 1.63% |
| 2025-11-11 | 17.04 | 17.04 | 16.72 | 16.81 | -1.35% | 0.76 | 2.06% |
| 2025-11-10 | 17.11 | 17.12 | 16.93 | 17.04 | +0.29% | 0.37 | 0.98% |
| 2025-11-07 | 16.99 | 17.12 | 16.82 | 16.99 | +0.24% | 0.42 | 1.13% |
| 2025-11-06 | 16.93 | 17.13 | 16.86 | 16.95 | +0.18% | 0.53 | 1.42% |
| 2025-11-05 | 16.79 | 16.96 | 16.65 | 16.92 | +0.59% | 0.51 | 1.37% |
| 2025-11-04 | 16.77 | 16.97 | 16.71 | 16.82 | -0.24% | 0.38 | 1.02% |
| 2025-11-03 | 16.63 | 16.88 | 16.56 | 16.86 | +1.44% | 0.45 | 1.22% |
| 2025-10-31 | 16.42 | 16.65 | 16.41 | 16.62 | +1.03% | 0.33 | 0.90% |
| 2025-10-30 | 16.80 | 16.90 | 16.41 | 16.45 | -2.08% | 0.50 | 1.38% |
| 2025-10-29 | 16.75 | 16.89 | 16.63 | 16.80 | +0.12% | 0.38 | 1.02% |
| 2025-10-28 | 16.60 | 16.99 | 16.40 | 16.78 | +1.70% | 0.61 | 1.64% |
| 2025-10-27 | 16.72 | 16.78 | 16.49 | 16.50 | -1.14% | 0.49 | 1.34% |
| 2025-10-24 | 16.67 | 16.76 | 16.60 | 16.69 | +0.54% | 0.35 | 0.96% |
| 2025-10-23 | 16.53 | 16.60 | 16.33 | 16.60 | +0.42% | 0.35 | 0.97% |