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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 64.48 | 66.90 | 64.10 | 66.09 | +4.10% | 19.81 | 1.61% |
| 2026-04-20 | 64.72 | 66.03 | 63.18 | 63.49 | -2.58% | 16.47 | 1.37% |
| 2026-04-17 | 64.91 | 65.96 | 64.32 | 65.17 | +0.15% | 14.04 | 1.15% |
| 2026-04-16 | 65.00 | 65.83 | 64.23 | 65.07 | -0.38% | 15.52 | 1.28% |
| 2026-04-15 | 66.90 | 67.56 | 64.01 | 65.32 | +1.10% | 25.16 | 2.06% |
| 2026-04-14 | 69.16 | 70.50 | 63.77 | 64.61 | +5.06% | 28.68 | 2.36% |
| 2026-04-13 | 58.64 | 61.90 | 58.64 | 61.50 | +3.15% | 15.64 | 1.37% |
| 2026-04-10 | 59.30 | 61.16 | 59.14 | 59.62 | +1.78% | 18.81 | 1.67% |
| 2026-04-09 | 57.52 | 59.30 | 57.23 | 58.58 | +0.33% | 11.51 | 1.05% |
| 2026-04-08 | 58.00 | 58.78 | 56.64 | 58.39 | +3.00% | 17.14 | 1.58% |
| 2026-04-07 | 55.20 | 56.93 | 54.76 | 56.69 | +3.37% | 13.84 | 1.31% |
| 2026-04-03 | 53.48 | 55.35 | 53.00 | 54.84 | +3.12% | 10.02 | 0.98% |
| 2026-04-02 | 54.42 | 54.52 | 52.72 | 53.18 | -2.48% | 6.43 | 0.64% |
| 2026-04-01 | 54.50 | 55.58 | 54.06 | 54.53 | +3.18% | 9.12 | 0.89% |
| 2026-03-31 | 54.10 | 54.78 | 52.64 | 52.85 | -2.31% | 8.05 | 0.81% |
| 2026-03-30 | 53.00 | 54.36 | 52.15 | 54.10 | -1.35% | 10.93 | 1.10% |
| 2026-03-27 | 54.26 | 55.79 | 53.55 | 54.84 | -0.65% | 8.80 | 0.86% |
| 2026-03-26 | 55.04 | 55.98 | 54.90 | 55.20 | -0.68% | 7.85 | 0.76% |
| 2026-03-25 | 54.45 | 56.19 | 54.13 | 55.58 | +2.47% | 11.51 | 1.11% |
| 2026-03-24 | 52.03 | 54.27 | 51.36 | 54.24 | +6.10% | 15.22 | 1.54% |