三角防务 sz.300775
27.33
-0.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.70 | 27.88 | 27.08 | 27.33 | -0.80% | 5.18 | 3.55% |
| 2026-05-21 | 29.20 | 29.58 | 27.51 | 27.55 | -5.49% | 6.48 | 4.27% |
| 2026-05-20 | 29.03 | 29.51 | 28.60 | 29.15 | -0.34% | 4.31 | 2.79% |
| 2026-05-19 | 29.00 | 29.39 | 28.65 | 29.25 | +0.03% | 4.55 | 2.96% |
| 2026-05-18 | 29.52 | 29.98 | 28.86 | 29.24 | -1.42% | 4.78 | 3.06% |
| 2026-05-15 | 30.32 | 30.56 | 29.33 | 29.66 | -1.79% | 5.35 | 3.37% |
| 2026-05-14 | 31.85 | 31.99 | 30.18 | 30.20 | -5.12% | 6.96 | 4.26% |
| 2026-05-13 | 31.27 | 32.58 | 30.98 | 31.83 | +1.11% | 6.01 | 3.56% |
| 2026-05-12 | 31.94 | 32.24 | 30.94 | 31.48 | -1.47% | 5.70 | 3.42% |
| 2026-05-11 | 31.60 | 32.30 | 31.43 | 31.95 | +2.21% | 8.65 | 5.11% |
| 2026-05-08 | 30.47 | 31.68 | 30.04 | 31.26 | +1.99% | 8.09 | 4.92% |
| 2026-05-07 | 30.00 | 30.76 | 29.61 | 30.65 | +3.03% | 7.22 | 4.50% |
| 2026-05-06 | 29.82 | 30.26 | 29.51 | 29.75 | -0.23% | 8.04 | 5.05% |
| 2026-04-30 | 29.20 | 30.23 | 29.15 | 29.82 | +1.88% | 7.84 | 4.97% |
| 2026-04-29 | 29.88 | 29.99 | 29.18 | 29.27 | -2.73% | 9.22 | 5.88% |
| 2026-04-28 | 31.72 | 31.97 | 29.96 | 30.09 | -15.31% | 18.12 | 11.13% |
| 2026-04-27 | 36.68 | 36.69 | 35.10 | 35.53 | -1.80% | 6.34 | 3.35% |
| 2026-04-24 | 38.39 | 38.50 | 35.95 | 36.18 | -4.54% | 11.45 | 5.88% |
| 2026-04-23 | 37.51 | 40.25 | 37.41 | 37.90 | +1.99% | 16.21 | 7.91% |
| 2026-04-22 | 36.99 | 37.20 | 36.20 | 37.16 | +0.65% | 6.98 | 3.58% |