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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 49.75 | 50.23 | 48.01 | 48.06 | -5.00% | 11.50 | 1.26% |
| 2025-10-21 | 50.36 | 51.47 | 49.31 | 50.59 | +1.83% | 15.56 | 1.64% |
| 2025-10-20 | 48.87 | 50.44 | 48.73 | 49.68 | +2.39% | 12.73 | 1.37% |
| 2025-10-17 | 51.50 | 51.50 | 48.01 | 48.52 | -5.73% | 16.91 | 1.86% |
| 2025-10-16 | 50.82 | 52.55 | 50.00 | 51.47 | +1.62% | 21.74 | 2.27% |
| 2025-10-15 | 48.60 | 51.20 | 47.75 | 50.65 | +6.10% | 26.73 | 2.89% |
| 2025-10-14 | 54.98 | 55.12 | 47.15 | 47.74 | +3.94% | 41.69 | 4.36% |
| 2025-10-13 | 44.50 | 46.90 | 44.23 | 45.93 | -0.84% | 10.41 | 1.21% |
| 2025-10-10 | 48.01 | 48.66 | 46.11 | 46.32 | -4.18% | 10.51 | 1.19% |
| 2025-10-09 | 47.20 | 50.30 | 47.20 | 48.34 | +4.34% | 21.32 | 2.32% |
| 2025-09-30 | 46.74 | 47.35 | 46.05 | 46.33 | -0.79% | 9.40 | 1.08% |
| 2025-09-29 | 45.78 | 46.74 | 45.59 | 46.70 | +2.23% | 9.80 | 1.13% |
| 2025-09-26 | 47.55 | 47.78 | 45.38 | 45.68 | -4.05% | 14.59 | 1.69% |
| 2025-09-25 | 47.85 | 47.99 | 46.00 | 47.61 | -1.47% | 17.22 | 1.95% |
| 2025-09-24 | 48.20 | 48.68 | 47.40 | 48.32 | -3.36% | 15.78 | 1.76% |
| 2025-09-23 | 50.97 | 52.00 | 48.09 | 50.00 | +0.60% | 21.74 | 2.34% |
| 2025-09-22 | 48.78 | 51.00 | 48.68 | 49.70 | +2.83% | 25.41 | 2.72% |
| 2025-09-19 | 45.33 | 51.98 | 45.08 | 48.33 | +6.69% | 29.57 | 3.29% |
| 2025-09-18 | 46.85 | 47.21 | 44.50 | 45.30 | -0.42% | 19.30 | 2.24% |
| 2025-09-17 | 44.00 | 47.20 | 43.70 | 45.49 | +7.92% | 24.44 | 2.87% |