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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.53 | 34.10 | 33.36 | 33.44 | -0.54% | 5.92 | 0.94% |
| 2025-07-21 | 32.75 | 34.40 | 32.71 | 33.62 | +3.61% | 10.18 | 1.61% |
| 2025-07-18 | 33.09 | 33.18 | 32.34 | 32.45 | -1.99% | 6.14 | 1.01% |
| 2025-07-17 | 32.10 | 33.11 | 31.98 | 33.11 | +3.02% | 6.91 | 1.13% |
| 2025-07-16 | 31.88 | 32.59 | 31.62 | 32.14 | +0.97% | 5.78 | 0.96% |
| 2025-07-15 | 31.90 | 32.48 | 31.66 | 31.83 | -0.38% | 4.52 | 0.76% |
| 2025-07-14 | 31.84 | 32.28 | 31.75 | 31.95 | +0.25% | 3.97 | 0.66% |
| 2025-07-11 | 31.65 | 32.10 | 31.51 | 31.87 | +0.57% | 4.72 | 0.79% |
| 2025-07-10 | 31.84 | 31.99 | 31.30 | 31.69 | -0.63% | 4.97 | 0.84% |
| 2025-07-09 | 32.21 | 32.73 | 31.81 | 31.89 | -0.99% | 5.06 | 0.84% |
| 2025-07-08 | 31.73 | 32.63 | 31.65 | 32.21 | +1.51% | 6.41 | 1.07% |
| 2025-07-07 | 32.90 | 33.10 | 31.66 | 31.73 | -3.76% | 8.64 | 1.45% |
| 2025-07-04 | 33.08 | 33.36 | 32.89 | 32.97 | -0.75% | 4.51 | 0.73% |
| 2025-07-03 | 32.60 | 33.37 | 32.44 | 33.22 | +2.28% | 6.53 | 1.06% |
| 2025-07-02 | 32.79 | 32.83 | 32.43 | 32.48 | -0.95% | 3.13 | 0.51% |
| 2025-07-01 | 33.29 | 33.42 | 32.72 | 32.79 | -1.83% | 4.45 | 0.72% |
| 2025-06-30 | 32.32 | 33.60 | 32.32 | 33.40 | +3.73% | 8.84 | 1.42% |
| 2025-06-27 | 32.01 | 32.50 | 31.77 | 32.20 | +0.85% | 5.07 | 0.84% |
| 2025-06-26 | 32.46 | 32.70 | 31.89 | 31.93 | -1.72% | 5.59 | 0.93% |
| 2025-06-25 | 32.23 | 32.56 | 31.88 | 32.49 | +1.72% | 4.63 | 0.77% |