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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 53.25 | 53.53 | 50.70 | 51.12 | -6.20% | 16.09 | 1.65% |
| 2026-03-20 | 56.30 | 56.60 | 54.31 | 54.50 | -2.59% | 12.84 | 1.24% |
| 2026-03-19 | 54.80 | 57.04 | 54.42 | 55.95 | -0.29% | 14.14 | 1.36% |
| 2026-03-18 | 55.59 | 57.17 | 55.30 | 56.11 | +2.39% | 15.36 | 1.47% |
| 2026-03-17 | 55.58 | 56.46 | 54.20 | 54.80 | -0.47% | 17.68 | 1.71% |
| 2026-03-16 | 54.60 | 55.10 | 53.16 | 55.06 | +0.49% | 10.97 | 1.08% |
| 2026-03-13 | 55.81 | 56.01 | 54.53 | 54.79 | -2.56% | 12.65 | 1.23% |
| 2026-03-12 | 57.70 | 57.85 | 54.80 | 56.23 | -3.19% | 17.30 | 1.66% |
| 2026-03-11 | 59.10 | 59.98 | 57.80 | 58.08 | -2.40% | 13.90 | 1.27% |
| 2026-03-10 | 58.50 | 60.36 | 58.20 | 59.51 | +4.44% | 16.89 | 1.52% |
| 2026-03-09 | 56.92 | 57.30 | 54.51 | 56.98 | -3.26% | 17.40 | 1.67% |
| 2026-03-06 | 58.52 | 59.80 | 57.51 | 58.90 | -0.14% | 14.30 | 1.30% |
| 2026-03-05 | 60.60 | 60.78 | 58.38 | 58.98 | -0.14% | 14.68 | 1.32% |
| 2026-03-04 | 59.04 | 60.56 | 58.61 | 59.06 | -1.19% | 13.42 | 1.21% |
| 2026-03-03 | 63.00 | 63.70 | 59.41 | 59.77 | -5.13% | 22.44 | 1.98% |
| 2026-03-02 | 62.90 | 64.88 | 62.63 | 63.00 | -0.16% | 22.27 | 1.87% |
| 2026-02-27 | 64.10 | 65.62 | 62.00 | 63.10 | -4.32% | 23.14 | 1.95% |
| 2026-02-26 | 64.32 | 66.20 | 62.88 | 65.95 | -0.03% | 25.10 | 2.07% |
| 2026-02-25 | 68.00 | 68.86 | 65.40 | 65.97 | 0.00% | 35.59 | 2.86% |
| 2026-02-24 | 64.26 | 67.78 | 63.70 | 65.97 | +16.21% | 37.68 | 3.08% |