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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.00 | 38.00 | 36.55 | 36.92 | -3.00% | 8.95 | 4.54% |
| 2026-04-20 | 36.99 | 38.34 | 36.50 | 38.06 | +2.89% | 13.22 | 6.59% |
| 2026-04-17 | 37.39 | 37.57 | 36.83 | 36.99 | -1.94% | 8.62 | 4.37% |
| 2026-04-16 | 37.80 | 37.90 | 36.98 | 37.72 | -0.16% | 8.33 | 4.18% |
| 2026-04-15 | 37.65 | 39.11 | 37.51 | 37.78 | +0.53% | 14.13 | 6.93% |
| 2026-04-14 | 37.26 | 37.67 | 36.60 | 37.58 | +1.51% | 8.38 | 4.25% |
| 2026-04-13 | 36.70 | 37.55 | 36.53 | 37.02 | -0.51% | 5.70 | 2.89% |
| 2026-04-10 | 36.99 | 38.46 | 36.99 | 37.21 | +0.79% | 7.89 | 3.93% |
| 2026-04-09 | 36.60 | 37.30 | 35.98 | 36.92 | -0.57% | 6.97 | 3.57% |
| 2026-04-08 | 35.33 | 37.18 | 35.16 | 37.13 | +8.03% | 9.14 | 4.72% |
| 2026-04-07 | 35.01 | 35.24 | 34.19 | 34.37 | -1.26% | 4.61 | 2.51% |
| 2026-04-03 | 36.47 | 36.66 | 34.68 | 34.81 | -3.97% | 6.29 | 3.36% |
| 2026-04-02 | 36.61 | 37.09 | 35.99 | 36.25 | -1.84% | 6.39 | 3.30% |
| 2026-04-01 | 37.40 | 37.83 | 36.63 | 36.93 | -0.70% | 9.99 | 5.06% |
| 2026-03-31 | 35.55 | 38.75 | 35.30 | 37.19 | +4.73% | 19.01 | 9.56% |
| 2026-03-30 | 33.94 | 35.70 | 33.79 | 35.51 | +3.59% | 9.17 | 4.94% |
| 2026-03-27 | 33.66 | 34.80 | 33.56 | 34.28 | -0.35% | 5.54 | 3.03% |
| 2026-03-26 | 34.88 | 35.08 | 33.92 | 34.40 | -1.26% | 6.49 | 3.54% |
| 2026-03-25 | 34.44 | 35.46 | 34.44 | 34.84 | +1.60% | 6.76 | 3.64% |
| 2026-03-24 | 34.50 | 34.60 | 33.37 | 34.29 | +1.39% | 7.06 | 3.91% |