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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 44.62 | 45.94 | 44.36 | 44.62 | -1.04% | 7.13 | 0.85% |
| 2025-11-18 | 44.71 | 45.95 | 44.45 | 45.09 | +2.22% | 11.83 | 1.40% |
| 2025-11-17 | 44.45 | 44.88 | 43.77 | 44.11 | -0.76% | 8.44 | 1.02% |
| 2025-11-14 | 45.49 | 45.87 | 44.36 | 44.45 | -4.72% | 12.18 | 1.45% |
| 2025-11-13 | 46.62 | 47.24 | 46.15 | 46.65 | -0.21% | 11.54 | 1.32% |
| 2025-11-12 | 48.80 | 49.00 | 46.10 | 46.75 | -5.21% | 18.58 | 2.11% |
| 2025-11-11 | 51.26 | 51.40 | 49.32 | 49.32 | -3.84% | 12.82 | 1.37% |
| 2025-11-10 | 52.22 | 53.30 | 50.70 | 51.29 | -1.50% | 12.93 | 1.34% |
| 2025-11-07 | 53.10 | 53.32 | 51.57 | 52.07 | -2.85% | 13.79 | 1.41% |
| 2025-11-06 | 52.85 | 54.10 | 51.78 | 53.60 | +4.89% | 17.59 | 1.77% |
| 2025-11-05 | 48.51 | 51.91 | 47.88 | 51.10 | +0.27% | 15.37 | 1.64% |
| 2025-11-04 | 52.09 | 52.88 | 50.30 | 50.96 | +2.39% | 13.30 | 1.39% |
| 2025-11-03 | 49.62 | 50.53 | 48.76 | 49.77 | +0.16% | 11.74 | 1.26% |
| 2025-10-31 | 52.68 | 52.68 | 49.18 | 49.69 | -4.24% | 16.45 | 1.76% |
| 2025-10-30 | 53.13 | 53.68 | 51.26 | 51.89 | -3.69% | 17.86 | 1.83% |
| 2025-10-29 | 52.06 | 54.30 | 51.98 | 53.88 | +10.25% | 26.95 | 2.71% |
| 2025-10-28 | 50.41 | 51.00 | 48.44 | 48.87 | -4.38% | 14.85 | 1.62% |
| 2025-10-27 | 50.56 | 51.50 | 49.90 | 51.11 | +3.36% | 12.63 | 1.33% |
| 2025-10-24 | 48.11 | 49.68 | 47.62 | 49.45 | +4.32% | 10.38 | 1.13% |
| 2025-10-23 | 47.78 | 48.06 | 46.43 | 47.40 | -1.37% | 9.45 | 1.07% |