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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.72 | 24.97 | 24.55 | 24.94 | +0.76% | 1.87 | 1.40% |
| 2025-05-23 | 24.53 | 25.10 | 24.35 | 24.75 | +0.44% | 2.83 | 2.13% |
| 2025-05-22 | 24.91 | 25.19 | 24.64 | 24.64 | -1.04% | 2.78 | 2.08% |
| 2025-05-21 | 25.00 | 25.13 | 24.63 | 24.90 | -0.59% | 2.53 | 1.90% |
| 2025-05-20 | 25.11 | 25.17 | 24.84 | 25.05 | -0.43% | 2.34 | 1.74% |
| 2025-05-19 | 24.96 | 25.21 | 24.62 | 25.15 | +0.84% | 3.00 | 2.24% |
| 2025-05-16 | 24.92 | 25.38 | 24.82 | 24.95 | +0.04% | 2.85 | 2.12% |
| 2025-05-15 | 25.46 | 25.61 | 24.93 | 24.94 | -1.91% | 3.73 | 2.76% |
| 2025-05-14 | 25.77 | 26.17 | 25.30 | 25.42 | -1.50% | 4.31 | 3.15% |
| 2025-05-13 | 26.60 | 26.65 | 25.76 | 25.81 | -2.95% | 6.95 | 4.96% |
| 2025-05-12 | 25.89 | 27.40 | 25.66 | 26.59 | +2.37% | 11.13 | 7.76% |
| 2025-05-09 | 26.76 | 26.76 | 25.81 | 25.98 | -3.11% | 7.54 | 5.39% |
| 2025-05-08 | 26.11 | 26.97 | 25.78 | 26.81 | +1.85% | 10.92 | 7.70% |
| 2025-05-07 | 25.55 | 27.54 | 25.33 | 26.33 | +5.41% | 13.77 | 9.79% |
| 2025-05-06 | 24.57 | 24.98 | 24.48 | 24.98 | +1.86% | 3.17 | 2.38% |