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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.15 | 17.28 | 17.09 | 17.27 | +0.58% | 0.52 | 1.38% |
| 2025-09-15 | 17.20 | 17.24 | 17.02 | 17.17 | 0.00% | 0.48 | 1.28% |
| 2025-09-12 | 17.30 | 17.42 | 17.16 | 17.17 | -0.64% | 0.63 | 1.65% |
| 2025-09-11 | 17.01 | 17.30 | 16.83 | 17.28 | +1.65% | 0.70 | 1.86% |
| 2025-09-10 | 17.19 | 17.26 | 16.93 | 17.00 | -1.11% | 0.73 | 1.94% |
| 2025-09-09 | 17.49 | 17.49 | 17.12 | 17.19 | -1.88% | 0.61 | 1.61% |
| 2025-09-08 | 17.32 | 17.52 | 17.24 | 17.52 | +1.39% | 0.65 | 1.69% |
| 2025-09-05 | 17.18 | 17.39 | 17.09 | 17.28 | +0.93% | 0.70 | 1.85% |
| 2025-09-04 | 17.28 | 17.36 | 16.90 | 17.12 | -0.47% | 0.78 | 2.05% |
| 2025-09-03 | 17.80 | 17.80 | 17.14 | 17.20 | -2.71% | 0.96 | 2.50% |
| 2025-09-02 | 17.99 | 17.99 | 17.46 | 17.68 | -1.39% | 1.23 | 3.16% |
| 2025-09-01 | 17.90 | 18.08 | 17.78 | 17.93 | +0.39% | 1.04 | 2.64% |
| 2025-08-29 | 18.23 | 18.23 | 17.77 | 17.86 | -2.46% | 1.62 | 4.10% |
| 2025-08-28 | 18.65 | 18.82 | 17.71 | 18.31 | -3.83% | 3.40 | 8.47% |
| 2025-08-27 | 19.80 | 20.14 | 19.01 | 19.04 | -2.91% | 2.34 | 5.39% |
| 2025-08-26 | 19.25 | 19.88 | 19.12 | 19.61 | +1.98% | 1.98 | 4.59% |
| 2025-08-25 | 19.39 | 19.50 | 19.03 | 19.23 | -0.26% | 1.37 | 3.23% |
| 2025-08-22 | 19.26 | 19.39 | 19.10 | 19.28 | +0.05% | 0.93 | 2.20% |
| 2025-08-21 | 19.40 | 19.59 | 19.11 | 19.27 | -0.36% | 1.10 | 2.58% |
| 2025-08-20 | 19.20 | 19.35 | 19.03 | 19.34 | +0.16% | 1.04 | 2.47% |