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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.62 | 27.64 | 27.01 | 27.18 | -1.84% | 5.55 | 3.84% |
| 2025-08-18 | 27.39 | 27.81 | 27.39 | 27.69 | +1.47% | 5.90 | 4.03% |
| 2025-08-15 | 26.91 | 27.35 | 26.88 | 27.29 | +1.41% | 3.81 | 2.64% |
| 2025-08-14 | 27.60 | 27.68 | 26.79 | 26.91 | -2.82% | 6.21 | 4.31% |
| 2025-08-13 | 27.42 | 27.94 | 27.40 | 27.69 | +0.33% | 4.91 | 3.33% |
| 2025-08-12 | 28.18 | 28.34 | 27.38 | 27.60 | -0.40% | 6.26 | 4.25% |
| 2025-08-11 | 27.74 | 28.04 | 27.62 | 27.71 | -0.04% | 4.68 | 3.16% |
| 2025-08-08 | 27.96 | 28.22 | 27.66 | 27.72 | -1.18% | 4.55 | 3.07% |
| 2025-08-07 | 28.35 | 28.41 | 27.80 | 28.05 | -1.09% | 5.69 | 3.81% |
| 2025-08-06 | 27.87 | 28.76 | 27.87 | 28.36 | +1.61% | 9.49 | 6.28% |
| 2025-08-05 | 28.00 | 28.26 | 27.72 | 27.91 | -0.18% | 6.77 | 4.55% |
| 2025-08-04 | 26.32 | 28.08 | 26.32 | 27.96 | +5.83% | 9.66 | 6.63% |
| 2025-08-01 | 26.69 | 26.95 | 26.13 | 26.42 | -0.94% | 4.37 | 3.11% |
| 2025-07-31 | 27.02 | 27.44 | 26.53 | 26.67 | -2.02% | 4.71 | 3.29% |
| 2025-07-30 | 27.65 | 27.97 | 26.86 | 27.22 | -1.70% | 6.28 | 4.31% |
| 2025-07-29 | 27.16 | 27.74 | 27.03 | 27.69 | +1.65% | 5.74 | 3.94% |
| 2025-07-28 | 27.28 | 27.46 | 27.03 | 27.24 | +0.18% | 4.33 | 2.99% |
| 2025-07-25 | 27.41 | 27.77 | 26.86 | 27.19 | +0.30% | 5.51 | 3.82% |
| 2025-07-24 | 25.90 | 27.16 | 25.85 | 27.11 | +4.51% | 8.63 | 6.06% |
| 2025-07-23 | 26.46 | 26.50 | 25.82 | 25.94 | -2.74% | 5.36 | 3.86% |