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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.45 | 24.55 | 23.95 | 24.50 | -1.48% | 5.12 | 3.93% |
| 2025-06-23 | 24.72 | 24.93 | 24.55 | 24.87 | +1.09% | 3.77 | 2.84% |
| 2025-06-20 | 24.70 | 24.78 | 24.34 | 24.60 | -1.24% | 3.71 | 2.82% |
| 2025-06-19 | 23.97 | 25.00 | 23.83 | 24.91 | +3.29% | 8.11 | 6.15% |
| 2025-06-18 | 23.88 | 24.38 | 23.84 | 24.11 | +0.37% | 3.49 | 2.70% |
| 2025-06-17 | 23.94 | 24.15 | 23.58 | 24.02 | +0.12% | 3.21 | 2.51% |
| 2025-06-16 | 24.32 | 24.32 | 23.79 | 23.99 | -1.75% | 3.99 | 3.10% |
| 2025-06-13 | 24.01 | 24.72 | 23.77 | 24.42 | +2.54% | 7.84 | 6.04% |
| 2025-06-12 | 24.28 | 24.28 | 23.76 | 23.81 | -2.24% | 3.29 | 2.56% |
| 2025-06-11 | 24.27 | 24.48 | 24.18 | 24.36 | +0.33% | 1.58 | 1.21% |
| 2025-06-10 | 24.89 | 24.90 | 23.97 | 24.28 | -2.74% | 3.57 | 2.73% |
| 2025-06-09 | 24.81 | 25.15 | 24.81 | 24.97 | +0.88% | 2.41 | 1.80% |
| 2025-06-06 | 24.94 | 25.17 | 24.72 | 24.75 | -0.56% | 2.37 | 1.77% |
| 2025-06-05 | 24.73 | 24.94 | 24.53 | 24.89 | +0.44% | 1.96 | 1.47% |
| 2025-06-04 | 24.90 | 25.02 | 24.62 | 24.78 | -0.83% | 2.36 | 1.78% |
| 2025-06-03 | 24.98 | 25.23 | 24.84 | 24.99 | +0.32% | 3.01 | 2.24% |
| 2025-05-30 | 24.51 | 25.09 | 24.45 | 24.91 | +1.13% | 3.06 | 2.29% |
| 2025-05-29 | 24.30 | 24.70 | 24.27 | 24.63 | +1.27% | 1.85 | 1.40% |
| 2025-05-28 | 24.81 | 24.81 | 24.26 | 24.32 | -1.76% | 1.91 | 1.45% |
| 2025-05-27 | 24.94 | 25.00 | 24.54 | 24.76 | -0.72% | 1.80 | 1.36% |