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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 43.77 | 44.28 | 42.62 | 43.80 | -0.21% | 20.59 | 2.54% |
| 2025-08-18 | 44.00 | 45.50 | 43.31 | 43.89 | +2.96% | 35.86 | 4.33% |
| 2025-08-15 | 42.05 | 43.70 | 41.79 | 42.63 | +1.50% | 35.50 | 4.43% |
| 2025-08-14 | 44.03 | 45.68 | 41.88 | 42.00 | +3.30% | 51.87 | 6.47% |
| 2025-08-13 | 36.69 | 41.50 | 36.50 | 40.66 | +15.51% | 37.63 | 5.14% |
| 2025-08-12 | 34.98 | 35.77 | 34.85 | 35.20 | +0.86% | 4.38 | 0.67% |
| 2025-08-11 | 34.31 | 35.23 | 34.27 | 34.90 | +1.72% | 5.72 | 0.88% |
| 2025-08-08 | 34.33 | 34.77 | 34.12 | 34.31 | -0.03% | 3.61 | 0.56% |
| 2025-08-07 | 34.62 | 34.86 | 34.22 | 34.32 | -0.72% | 3.66 | 0.57% |
| 2025-08-06 | 34.50 | 35.23 | 34.39 | 34.57 | 0.00% | 5.00 | 0.77% |
| 2025-08-05 | 33.69 | 34.58 | 33.58 | 34.57 | +3.01% | 7.15 | 1.11% |
| 2025-08-04 | 33.47 | 33.67 | 33.17 | 33.56 | -0.21% | 3.93 | 0.63% |
| 2025-08-01 | 33.10 | 33.95 | 33.04 | 33.63 | +1.63% | 5.91 | 0.94% |
| 2025-07-31 | 33.89 | 34.29 | 32.94 | 33.09 | -2.39% | 5.91 | 0.94% |
| 2025-07-30 | 34.23 | 34.59 | 33.74 | 33.90 | -0.94% | 6.60 | 1.03% |
| 2025-07-29 | 33.65 | 34.75 | 33.46 | 34.22 | +1.69% | 8.62 | 1.35% |
| 2025-07-28 | 33.87 | 33.94 | 33.34 | 33.65 | -0.33% | 3.59 | 0.57% |
| 2025-07-25 | 33.74 | 34.15 | 33.50 | 33.76 | -0.09% | 4.96 | 0.79% |
| 2025-07-24 | 33.48 | 33.98 | 33.22 | 33.79 | +1.05% | 6.34 | 1.01% |
| 2025-07-23 | 33.40 | 33.66 | 32.93 | 33.44 | 0.00% | 5.97 | 0.96% |