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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.17 | 43.98 | 42.10 | 42.31 | -2.74% | 15.91 | 6.99% |
| 2026-02-12 | 42.40 | 44.17 | 42.00 | 43.50 | +2.09% | 18.86 | 8.18% |
| 2026-02-11 | 44.52 | 44.90 | 42.01 | 42.61 | -4.25% | 24.11 | 10.50% |
| 2026-02-10 | 45.10 | 45.75 | 43.20 | 44.50 | -0.67% | 24.37 | 10.27% |
| 2026-02-09 | 45.23 | 46.33 | 43.00 | 44.80 | -1.30% | 29.23 | 12.38% |
| 2026-02-06 | 46.01 | 46.80 | 44.44 | 45.39 | -2.87% | 26.30 | 10.87% |
| 2026-02-05 | 47.29 | 49.29 | 46.00 | 46.73 | +0.82% | 39.25 | 15.64% |
| 2026-02-04 | 43.36 | 47.80 | 43.36 | 46.35 | +5.03% | 51.40 | 20.88% |
| 2026-02-03 | 38.68 | 44.58 | 38.28 | 44.13 | +17.99% | 40.47 | 18.39% |
| 2026-02-02 | 38.58 | 39.96 | 37.33 | 37.40 | -1.84% | 17.72 | 8.70% |
| 2026-01-30 | 39.71 | 40.21 | 36.90 | 38.10 | -4.27% | 21.39 | 10.59% |
| 2026-01-29 | 37.57 | 40.93 | 37.55 | 39.80 | +4.33% | 31.48 | 15.01% |
| 2026-01-28 | 39.26 | 39.36 | 37.90 | 38.15 | -2.85% | 22.22 | 10.89% |
| 2026-01-27 | 35.45 | 39.98 | 35.43 | 39.27 | +11.15% | 38.30 | 18.85% |
| 2026-01-26 | 37.90 | 37.98 | 35.12 | 35.33 | -7.22% | 22.86 | 11.91% |
| 2026-01-23 | 39.00 | 39.30 | 36.97 | 38.08 | -3.57% | 40.49 | 19.93% |
| 2026-01-22 | 32.70 | 39.49 | 32.70 | 39.49 | +19.99% | 41.03 | 20.43% |
| 2026-01-21 | 32.56 | 33.75 | 32.25 | 32.91 | +1.11% | 13.06 | 7.44% |
| 2026-01-20 | 32.91 | 34.15 | 32.05 | 32.55 | -1.66% | 10.83 | 6.22% |
| 2026-01-19 | 31.25 | 34.28 | 31.13 | 33.10 | +5.38% | 14.49 | 8.34% |