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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 50.00 | 51.68 | 48.82 | 51.09 | +3.07% | 14.77 | 1.57% |
| 2026-01-15 | 48.89 | 50.98 | 48.75 | 49.57 | +0.79% | 11.61 | 1.25% |
| 2026-01-14 | 48.82 | 50.98 | 48.67 | 49.18 | +0.37% | 15.58 | 1.67% |
| 2026-01-13 | 47.57 | 49.75 | 47.25 | 49.00 | +2.88% | 19.83 | 2.17% |
| 2026-01-12 | 47.89 | 47.90 | 46.15 | 47.63 | -0.15% | 14.77 | 1.68% |
| 2026-01-09 | 49.07 | 49.22 | 47.33 | 47.70 | +1.51% | 15.45 | 1.72% |
| 2026-01-08 | 46.36 | 47.85 | 45.81 | 46.99 | +1.69% | 11.60 | 1.32% |
| 2026-01-07 | 46.89 | 47.13 | 45.75 | 46.21 | -1.64% | 8.40 | 0.97% |
| 2026-01-06 | 46.85 | 47.30 | 46.20 | 46.98 | +0.75% | 9.03 | 1.03% |
| 2026-01-05 | 46.08 | 47.41 | 46.00 | 46.63 | +1.92% | 9.75 | 1.11% |
| 2025-12-31 | 46.28 | 46.46 | 45.36 | 45.75 | -1.15% | 7.40 | 0.87% |
| 2025-12-30 | 46.01 | 46.97 | 45.83 | 46.28 | +0.39% | 6.65 | 0.77% |
| 2025-12-29 | 45.51 | 46.26 | 45.00 | 46.10 | +0.92% | 10.06 | 1.17% |
| 2025-12-26 | 46.07 | 46.45 | 45.23 | 45.68 | -1.30% | 11.34 | 1.32% |
| 2025-12-25 | 46.31 | 46.70 | 45.79 | 46.28 | -0.86% | 8.10 | 0.94% |
| 2025-12-24 | 44.24 | 46.74 | 44.17 | 46.68 | +5.68% | 14.45 | 1.68% |
| 2025-12-23 | 44.49 | 44.68 | 43.53 | 44.17 | -1.14% | 7.21 | 0.88% |
| 2025-12-22 | 43.40 | 44.94 | 43.35 | 44.68 | +3.83% | 8.56 | 1.03% |
| 2025-12-19 | 43.16 | 43.88 | 42.99 | 43.03 | +0.07% | 8.78 | 1.08% |
| 2025-12-18 | 43.87 | 44.18 | 42.11 | 43.00 | -3.28% | 13.75 | 1.71% |