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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.33 | 32.56 | 31.97 | 32.08 | -1.28% | 4.00 | 0.66% |
| 2025-05-23 | 32.99 | 33.01 | 32.46 | 32.49 | -1.50% | 2.74 | 0.44% |
| 2025-05-22 | 32.73 | 33.55 | 32.61 | 32.99 | +0.36% | 4.11 | 0.65% |
| 2025-05-21 | 33.07 | 33.18 | 32.75 | 32.87 | -0.60% | 2.86 | 0.46% |
| 2025-05-20 | 33.49 | 33.56 | 33.03 | 33.07 | -1.27% | 4.78 | 0.76% |
| 2025-05-19 | 33.58 | 33.67 | 33.14 | 33.49 | -0.15% | 2.63 | 0.42% |
| 2025-05-16 | 34.21 | 34.24 | 33.50 | 33.54 | -2.02% | 3.82 | 0.60% |
| 2025-05-15 | 34.51 | 34.94 | 34.20 | 34.23 | -1.03% | 2.82 | 0.43% |
| 2025-05-14 | 34.59 | 34.94 | 33.94 | 34.59 | -0.11% | 3.83 | 0.59% |
| 2025-05-13 | 34.29 | 35.36 | 34.17 | 34.63 | +2.67% | 6.17 | 0.94% |
| 2025-05-12 | 33.68 | 33.98 | 33.26 | 33.73 | +0.65% | 3.43 | 0.54% |
| 2025-05-09 | 34.19 | 34.32 | 33.43 | 33.51 | -2.53% | 4.41 | 0.69% |
| 2025-05-08 | 34.29 | 34.55 | 34.03 | 34.38 | -0.26% | 4.08 | 0.63% |
| 2025-05-07 | 34.25 | 34.88 | 34.14 | 34.47 | +1.75% | 5.37 | 0.82% |
| 2025-05-06 | 34.58 | 35.02 | 33.81 | 33.88 | -0.09% | 5.17 | 0.80% |