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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 43.37 | 44.46 | 42.97 | 44.46 | +2.44% | 8.04 | 0.98% |
| 2025-12-16 | 43.89 | 44.40 | 42.73 | 43.40 | -1.81% | 8.86 | 1.09% |
| 2025-12-15 | 44.85 | 44.95 | 44.09 | 44.20 | -2.64% | 7.23 | 0.87% |
| 2025-12-12 | 44.50 | 45.88 | 43.90 | 45.40 | +2.53% | 12.41 | 1.47% |
| 2025-12-11 | 45.07 | 45.50 | 44.18 | 44.28 | -1.60% | 8.37 | 1.00% |
| 2025-12-10 | 44.70 | 45.30 | 44.00 | 45.00 | +0.67% | 7.51 | 0.90% |
| 2025-12-09 | 44.69 | 45.30 | 44.40 | 44.70 | -0.40% | 10.13 | 1.21% |
| 2025-12-08 | 43.32 | 45.20 | 43.00 | 44.88 | +2.75% | 13.23 | 1.59% |
| 2025-12-05 | 43.00 | 44.09 | 42.60 | 43.68 | +4.12% | 12.85 | 1.58% |
| 2025-12-04 | 42.01 | 42.34 | 41.36 | 41.95 | -0.38% | 7.22 | 0.93% |
| 2025-12-03 | 42.22 | 42.56 | 41.98 | 42.11 | -0.73% | 5.66 | 0.72% |
| 2025-12-02 | 42.71 | 43.30 | 42.05 | 42.42 | -1.07% | 6.28 | 0.79% |
| 2025-12-01 | 44.08 | 44.10 | 42.31 | 42.88 | -2.55% | 13.11 | 1.64% |
| 2025-11-28 | 43.74 | 44.00 | 42.57 | 44.00 | +0.57% | 6.79 | 0.84% |
| 2025-11-27 | 44.10 | 44.96 | 43.70 | 43.75 | -0.57% | 7.26 | 0.88% |
| 2025-11-26 | 44.10 | 44.30 | 43.16 | 44.00 | -0.56% | 8.67 | 1.06% |
| 2025-11-25 | 42.67 | 44.59 | 42.58 | 44.25 | +4.49% | 12.01 | 1.46% |
| 2025-11-24 | 42.53 | 42.81 | 41.24 | 42.35 | 0.00% | 11.41 | 1.45% |
| 2025-11-21 | 43.00 | 43.63 | 42.03 | 42.35 | -5.13% | 11.40 | 1.42% |
| 2025-11-20 | 45.28 | 45.76 | 44.48 | 44.64 | +0.04% | 5.60 | 0.66% |