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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 58.20 | 58.20 | 56.57 | 56.77 | -3.75% | 12.52 | 1.17% |
| 2026-02-12 | 57.48 | 59.80 | 56.51 | 58.98 | +3.26% | 12.83 | 1.17% |
| 2026-02-11 | 56.03 | 57.77 | 56.03 | 57.12 | +0.65% | 11.69 | 1.10% |
| 2026-02-10 | 54.97 | 57.21 | 54.80 | 56.75 | +4.72% | 18.41 | 1.75% |
| 2026-02-09 | 51.45 | 54.50 | 50.81 | 54.19 | +6.63% | 16.33 | 1.64% |
| 2026-02-06 | 50.44 | 51.89 | 50.11 | 50.82 | -1.51% | 9.76 | 1.02% |
| 2026-02-05 | 52.02 | 52.11 | 50.68 | 51.60 | -2.64% | 18.47 | 1.92% |
| 2026-02-04 | 50.33 | 53.20 | 49.58 | 53.00 | +7.01% | 20.33 | 2.09% |
| 2026-02-03 | 48.60 | 49.77 | 48.00 | 49.53 | +3.17% | 8.15 | 0.89% |
| 2026-02-02 | 49.80 | 49.90 | 47.85 | 48.01 | -3.98% | 9.34 | 1.03% |
| 2026-01-30 | 50.00 | 50.66 | 48.61 | 50.00 | -0.32% | 9.96 | 1.07% |
| 2026-01-29 | 52.42 | 52.98 | 50.00 | 50.16 | -4.17% | 13.75 | 1.44% |
| 2026-01-28 | 52.94 | 53.68 | 51.76 | 52.34 | +2.51% | 19.63 | 1.99% |
| 2026-01-27 | 51.16 | 51.68 | 49.80 | 51.06 | -0.58% | 14.09 | 1.48% |
| 2026-01-26 | 52.37 | 52.99 | 50.81 | 51.36 | -1.91% | 16.22 | 1.68% |
| 2026-01-23 | 52.60 | 53.92 | 52.08 | 52.36 | -0.34% | 10.69 | 1.09% |
| 2026-01-22 | 53.15 | 54.07 | 51.65 | 52.54 | -0.81% | 10.39 | 1.06% |
| 2026-01-21 | 49.81 | 53.58 | 49.72 | 52.97 | +5.56% | 16.02 | 1.64% |
| 2026-01-20 | 51.29 | 52.08 | 49.89 | 50.18 | -2.45% | 10.13 | 1.07% |
| 2026-01-19 | 52.31 | 53.66 | 51.16 | 51.44 | +0.69% | 17.01 | 1.74% |