三环集团 sz.300408
115.00
+16.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 104.99 | 118.00 | 104.68 | 115.00 | +16.79% | 92.61 | 4.41% |
| 2026-05-21 | 98.99 | 105.00 | 98.42 | 98.47 | +2.62% | 51.27 | 2.69% |
| 2026-05-20 | 96.30 | 97.09 | 91.50 | 95.96 | -0.60% | 35.32 | 1.99% |
| 2026-05-19 | 89.55 | 97.80 | 88.71 | 96.54 | +9.83% | 49.34 | 2.79% |
| 2026-05-18 | 85.06 | 90.30 | 84.64 | 87.90 | +2.57% | 27.88 | 1.69% |
| 2026-05-15 | 88.51 | 90.28 | 84.85 | 85.70 | -3.04% | 28.86 | 1.78% |
| 2026-05-14 | 91.90 | 92.29 | 87.95 | 88.39 | -2.54% | 23.70 | 1.41% |
| 2026-05-13 | 87.45 | 91.79 | 86.96 | 90.69 | +2.81% | 30.59 | 1.81% |
| 2026-05-12 | 89.80 | 90.25 | 86.70 | 88.21 | -0.01% | 20.82 | 1.26% |
| 2026-05-11 | 87.58 | 91.50 | 85.88 | 88.22 | +2.76% | 28.42 | 1.71% |
| 2026-05-08 | 84.50 | 86.61 | 83.70 | 86.30 | -0.78% | 29.01 | 1.82% |
| 2026-05-07 | 86.00 | 88.65 | 85.34 | 86.98 | +2.33% | 31.82 | 1.96% |
| 2026-05-06 | 85.50 | 86.99 | 81.85 | 85.00 | -0.82% | 35.69 | 2.25% |
| 2026-04-30 | 82.56 | 87.30 | 82.00 | 85.70 | +4.50% | 35.87 | 2.26% |
| 2026-04-29 | 81.28 | 83.66 | 79.70 | 82.01 | +0.40% | 23.81 | 1.56% |
| 2026-04-28 | 75.56 | 82.96 | 75.30 | 81.68 | +7.89% | 42.73 | 2.85% |
| 2026-04-27 | 75.00 | 76.60 | 73.88 | 75.71 | +0.96% | 29.69 | 2.11% |
| 2026-04-24 | 72.11 | 76.80 | 72.11 | 74.99 | +6.98% | 35.65 | 2.56% |
| 2026-04-23 | 68.00 | 71.14 | 67.50 | 70.10 | +4.63% | 30.35 | 2.33% |
| 2026-04-22 | 65.46 | 68.00 | 65.38 | 67.00 | +1.38% | 17.51 | 1.39% |