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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.00 | 35.47 | 33.56 | 33.82 | -5.24% | 9.13 | 4.98% |
| 2026-03-20 | 37.81 | 37.99 | 35.68 | 35.69 | -5.31% | 11.19 | 5.75% |
| 2026-03-19 | 38.10 | 38.70 | 37.35 | 37.69 | -3.88% | 12.96 | 6.41% |
| 2026-03-18 | 37.74 | 39.70 | 37.00 | 39.21 | +6.00% | 18.56 | 9.05% |
| 2026-03-17 | 38.44 | 39.16 | 36.96 | 36.99 | -0.14% | 14.83 | 7.30% |
| 2026-03-16 | 37.02 | 37.36 | 36.46 | 37.04 | -0.03% | 5.79 | 2.95% |
| 2026-03-13 | 37.60 | 37.96 | 36.66 | 37.05 | -1.75% | 7.11 | 3.59% |
| 2026-03-12 | 38.35 | 38.59 | 37.21 | 37.71 | -2.05% | 8.55 | 4.26% |
| 2026-03-11 | 39.59 | 40.01 | 38.41 | 38.50 | -3.48% | 10.78 | 5.21% |
| 2026-03-10 | 39.98 | 40.67 | 39.38 | 39.89 | +0.96% | 10.15 | 4.78% |
| 2026-03-09 | 39.11 | 39.80 | 38.20 | 39.51 | -3.87% | 13.88 | 6.72% |
| 2026-03-06 | 39.07 | 41.50 | 38.85 | 41.10 | +3.95% | 16.52 | 7.66% |
| 2026-03-05 | 40.20 | 40.72 | 39.00 | 39.54 | 0.00% | 12.24 | 5.79% |
| 2026-03-04 | 38.38 | 40.29 | 38.25 | 39.54 | +1.10% | 15.06 | 7.17% |
| 2026-03-03 | 43.80 | 43.86 | 39.01 | 39.11 | -9.97% | 26.00 | 12.14% |
| 2026-03-02 | 46.79 | 46.94 | 42.97 | 43.44 | -5.97% | 27.88 | 11.93% |
| 2026-02-27 | 44.61 | 48.77 | 44.56 | 46.20 | +3.26% | 31.99 | 12.89% |
| 2026-02-26 | 42.58 | 45.45 | 41.60 | 44.74 | +4.05% | 26.32 | 11.29% |
| 2026-02-25 | 42.71 | 43.50 | 42.43 | 43.00 | -0.09% | 15.28 | 6.70% |
| 2026-02-24 | 42.62 | 43.65 | 41.78 | 43.04 | +1.73% | 15.54 | 6.83% |