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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.83 | 42.30 | 41.18 | 42.15 | +1.81% | 7.87 | 1.01% |
| 2025-09-15 | 42.40 | 42.59 | 40.91 | 41.40 | -2.77% | 10.50 | 1.35% |
| 2025-09-12 | 42.92 | 43.68 | 42.38 | 42.58 | -2.27% | 13.28 | 1.65% |
| 2025-09-11 | 43.87 | 45.05 | 42.66 | 43.57 | +6.01% | 23.55 | 2.89% |
| 2025-09-10 | 40.02 | 42.10 | 39.97 | 41.10 | +4.98% | 17.62 | 2.28% |
| 2025-09-09 | 40.18 | 40.22 | 38.88 | 39.15 | -2.34% | 6.11 | 0.83% |
| 2025-09-08 | 39.86 | 40.48 | 39.54 | 40.09 | +0.30% | 7.52 | 1.01% |
| 2025-09-05 | 38.86 | 40.05 | 38.29 | 39.97 | +3.87% | 9.82 | 1.34% |
| 2025-09-04 | 40.39 | 41.24 | 37.94 | 38.48 | -4.11% | 11.72 | 1.60% |
| 2025-09-03 | 41.31 | 41.59 | 39.81 | 40.13 | -2.46% | 9.60 | 1.27% |
| 2025-09-02 | 43.41 | 43.77 | 40.70 | 41.14 | -5.73% | 15.20 | 1.94% |
| 2025-09-01 | 43.62 | 44.00 | 42.73 | 43.64 | -1.31% | 16.72 | 2.07% |
| 2025-08-29 | 45.42 | 45.65 | 43.61 | 44.22 | +0.02% | 17.40 | 2.09% |
| 2025-08-28 | 42.35 | 44.28 | 42.28 | 44.21 | +3.95% | 14.49 | 1.78% |
| 2025-08-27 | 42.82 | 44.25 | 42.40 | 42.53 | -0.65% | 15.39 | 1.91% |
| 2025-08-26 | 42.65 | 43.55 | 42.45 | 42.81 | -0.09% | 8.92 | 1.11% |
| 2025-08-25 | 44.16 | 44.50 | 42.24 | 42.85 | -2.06% | 16.94 | 2.11% |
| 2025-08-22 | 42.00 | 43.85 | 41.92 | 43.75 | +3.55% | 13.57 | 1.69% |
| 2025-08-21 | 43.00 | 43.55 | 41.97 | 42.25 | -1.08% | 11.69 | 1.46% |
| 2025-08-20 | 42.75 | 43.64 | 41.56 | 42.71 | -2.49% | 19.60 | 2.46% |