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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.70 | 32.05 | 31.55 | 31.94 | +0.87% | 2.97 | 0.49% |
| 2025-06-23 | 31.50 | 32.60 | 31.38 | 31.66 | +0.44% | 4.03 | 0.66% |
| 2025-06-20 | 31.42 | 31.81 | 31.13 | 31.52 | +0.13% | 2.74 | 0.46% |
| 2025-06-19 | 31.25 | 31.72 | 31.20 | 31.49 | +0.63% | 3.64 | 0.61% |
| 2025-06-18 | 31.03 | 31.75 | 30.95 | 31.29 | +0.38% | 3.33 | 0.56% |
| 2025-06-17 | 31.82 | 31.91 | 31.13 | 31.17 | -1.71% | 2.91 | 0.49% |
| 2025-06-16 | 31.28 | 31.89 | 31.21 | 31.71 | +0.44% | 2.80 | 0.47% |
| 2025-06-13 | 31.94 | 32.02 | 31.24 | 31.57 | -1.42% | 4.62 | 0.77% |
| 2025-06-12 | 32.36 | 32.59 | 32.00 | 32.03 | -1.25% | 3.16 | 0.52% |
| 2025-06-11 | 32.43 | 32.91 | 32.31 | 32.43 | +0.12% | 3.44 | 0.56% |
| 2025-06-10 | 33.07 | 33.14 | 32.27 | 32.39 | -2.03% | 3.52 | 0.57% |
| 2025-06-09 | 32.80 | 33.11 | 32.44 | 33.07 | +1.03% | 3.33 | 0.53% |
| 2025-06-06 | 33.23 | 33.47 | 32.64 | 32.73 | -1.43% | 3.32 | 0.53% |
| 2025-06-05 | 32.84 | 33.52 | 32.52 | 33.20 | +1.36% | 4.44 | 0.71% |
| 2025-06-04 | 32.27 | 32.93 | 32.03 | 32.76 | +1.81% | 4.73 | 0.77% |
| 2025-06-03 | 32.17 | 32.68 | 32.03 | 32.18 | -0.43% | 3.56 | 0.58% |
| 2025-05-30 | 32.21 | 32.56 | 31.97 | 32.32 | +0.09% | 3.13 | 0.51% |
| 2025-05-29 | 31.62 | 32.38 | 31.55 | 32.29 | +1.71% | 3.39 | 0.56% |
| 2025-05-28 | 31.63 | 32.03 | 31.55 | 31.74 | +0.34% | 2.04 | 0.34% |
| 2025-05-27 | 32.08 | 32.14 | 31.60 | 31.63 | -1.39% | 3.99 | 0.66% |