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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.90 | 32.19 | 31.32 | 31.41 | -0.98% | 7.12 | 4.24% |
| 2026-01-15 | 31.75 | 32.34 | 31.21 | 31.72 | -0.47% | 7.77 | 4.61% |
| 2026-01-14 | 32.43 | 33.06 | 31.45 | 31.87 | -1.73% | 14.51 | 8.45% |
| 2026-01-13 | 34.56 | 34.69 | 32.18 | 32.43 | -8.44% | 18.37 | 10.53% |
| 2026-01-12 | 34.53 | 35.80 | 33.87 | 35.42 | +4.76% | 21.42 | 11.54% |
| 2026-01-09 | 32.49 | 34.57 | 32.45 | 33.81 | +4.42% | 20.88 | 11.75% |
| 2026-01-08 | 31.10 | 32.52 | 31.02 | 32.38 | +3.15% | 13.26 | 7.79% |
| 2026-01-07 | 31.40 | 31.66 | 30.86 | 31.39 | +0.03% | 8.80 | 5.29% |
| 2026-01-06 | 30.43 | 31.39 | 30.31 | 31.38 | +2.25% | 10.02 | 6.09% |
| 2026-01-05 | 31.00 | 31.15 | 30.01 | 30.69 | +0.95% | 8.59 | 5.29% |
| 2025-12-31 | 30.60 | 31.08 | 30.26 | 30.40 | -0.65% | 7.47 | 4.59% |
| 2025-12-30 | 30.82 | 31.14 | 30.45 | 30.60 | -0.81% | 8.61 | 5.26% |
| 2025-12-29 | 30.45 | 30.99 | 30.08 | 30.85 | +1.58% | 8.94 | 5.48% |
| 2025-12-26 | 30.52 | 30.90 | 30.00 | 30.37 | -0.43% | 8.91 | 5.50% |
| 2025-12-25 | 29.54 | 30.70 | 29.50 | 30.50 | +3.11% | 10.90 | 6.75% |
| 2025-12-24 | 28.11 | 29.76 | 28.02 | 29.58 | +4.89% | 9.69 | 6.24% |
| 2025-12-23 | 28.70 | 28.97 | 28.06 | 28.20 | -2.05% | 5.41 | 3.59% |
| 2025-12-22 | 29.22 | 29.33 | 28.71 | 28.79 | -1.74% | 6.22 | 4.03% |
| 2025-12-19 | 28.76 | 29.98 | 28.76 | 29.30 | +1.95% | 8.30 | 5.31% |
| 2025-12-18 | 28.30 | 29.31 | 28.15 | 28.74 | +0.35% | 6.53 | 4.26% |