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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.53 | 16.74 | 16.43 | 16.53 | +0.12% | 0.38 | 1.03% |
| 2025-10-21 | 16.36 | 16.60 | 16.32 | 16.51 | +0.98% | 0.36 | 0.99% |
| 2025-10-20 | 16.32 | 16.45 | 16.26 | 16.35 | +0.99% | 0.32 | 0.89% |
| 2025-10-17 | 16.67 | 16.75 | 16.15 | 16.19 | -3.00% | 0.48 | 1.33% |
| 2025-10-16 | 16.84 | 16.98 | 16.66 | 16.69 | -1.30% | 0.35 | 0.96% |
| 2025-10-15 | 16.87 | 16.93 | 16.65 | 16.91 | +1.08% | 0.40 | 1.08% |
| 2025-10-14 | 17.00 | 17.15 | 16.66 | 16.73 | -1.30% | 0.53 | 1.43% |
| 2025-10-13 | 16.70 | 17.00 | 16.35 | 16.95 | -1.05% | 0.54 | 1.48% |
| 2025-10-10 | 17.36 | 17.36 | 17.13 | 17.13 | -1.44% | 0.54 | 1.43% |
| 2025-10-09 | 16.90 | 17.53 | 16.74 | 17.38 | +3.15% | 1.01 | 2.65% |
| 2025-09-30 | 17.13 | 17.19 | 16.83 | 16.85 | -1.40% | 0.62 | 1.65% |
| 2025-09-29 | 17.07 | 17.30 | 17.03 | 17.09 | -0.18% | 0.60 | 1.60% |
| 2025-09-26 | 17.15 | 17.38 | 16.92 | 17.12 | -0.17% | 0.62 | 1.64% |
| 2025-09-25 | 17.12 | 17.46 | 17.07 | 17.15 | -0.52% | 0.79 | 2.09% |
| 2025-09-24 | 16.69 | 17.30 | 16.61 | 17.24 | +2.68% | 0.93 | 2.49% |
| 2025-09-23 | 16.85 | 16.90 | 16.28 | 16.79 | -0.36% | 0.82 | 2.26% |
| 2025-09-22 | 16.87 | 16.95 | 16.68 | 16.85 | -0.65% | 0.45 | 1.21% |
| 2025-09-19 | 17.00 | 17.12 | 16.83 | 16.96 | -0.59% | 0.57 | 1.52% |
| 2025-09-18 | 17.35 | 17.52 | 16.92 | 17.06 | -1.67% | 1.01 | 2.66% |
| 2025-09-17 | 17.22 | 17.38 | 17.15 | 17.35 | +0.46% | 0.57 | 1.50% |