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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.44 | 26.84 | 26.20 | 26.67 | -1.26% | 5.98 | 4.23% |
| 2025-07-21 | 27.01 | 27.17 | 26.83 | 27.01 | -0.30% | 4.34 | 3.03% |
| 2025-07-18 | 26.75 | 27.18 | 26.60 | 27.09 | +1.26% | 6.23 | 4.32% |
| 2025-07-17 | 26.16 | 27.04 | 26.16 | 26.75 | +2.24% | 5.55 | 3.89% |
| 2025-07-16 | 26.27 | 26.41 | 26.09 | 26.17 | -0.68% | 2.36 | 1.68% |
| 2025-07-15 | 26.27 | 26.93 | 26.13 | 26.35 | +0.45% | 4.61 | 3.26% |
| 2025-07-14 | 26.24 | 26.53 | 26.11 | 26.23 | -0.08% | 3.17 | 2.25% |
| 2025-07-11 | 25.96 | 26.46 | 25.83 | 26.25 | +1.11% | 4.10 | 2.92% |
| 2025-07-10 | 25.69 | 26.06 | 25.49 | 25.96 | +0.89% | 3.03 | 2.19% |
| 2025-07-09 | 26.01 | 26.41 | 25.66 | 25.73 | -0.96% | 4.36 | 3.12% |
| 2025-07-08 | 25.81 | 26.05 | 25.79 | 25.98 | +0.31% | 3.23 | 2.32% |
| 2025-07-07 | 25.83 | 26.23 | 25.73 | 25.90 | -0.69% | 2.80 | 2.02% |
| 2025-07-04 | 26.09 | 26.36 | 25.63 | 26.08 | +0.57% | 4.54 | 3.26% |
| 2025-07-03 | 26.06 | 26.43 | 25.86 | 25.93 | -0.61% | 4.11 | 2.94% |
| 2025-07-02 | 26.46 | 26.74 | 25.88 | 26.09 | -2.09% | 7.06 | 5.02% |
| 2025-07-01 | 26.51 | 27.05 | 26.06 | 26.64 | -0.07% | 8.56 | 6.01% |
| 2025-06-30 | 25.81 | 26.78 | 25.79 | 26.66 | +3.79% | 9.70 | 6.83% |
| 2025-06-27 | 25.57 | 25.97 | 25.57 | 25.69 | +0.50% | 6.18 | 4.48% |
| 2025-06-26 | 25.43 | 26.35 | 25.33 | 25.56 | +0.35% | 10.02 | 7.23% |
| 2025-06-25 | 24.45 | 25.69 | 24.41 | 25.47 | +3.97% | 8.75 | 6.48% |