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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.50 | 28.81 | 27.60 | 28.64 | -0.28% | 8.83 | 5.90% |
| 2025-12-16 | 30.03 | 30.03 | 28.58 | 28.72 | -5.40% | 11.38 | 7.39% |
| 2025-12-15 | 31.01 | 31.32 | 30.06 | 30.36 | -1.52% | 13.29 | 8.17% |
| 2025-12-12 | 29.54 | 31.19 | 29.54 | 30.83 | +3.91% | 17.39 | 10.72% |
| 2025-12-11 | 30.50 | 30.90 | 29.59 | 29.67 | +1.68% | 14.15 | 8.89% |
| 2025-12-10 | 29.56 | 31.16 | 28.88 | 29.18 | +1.67% | 14.27 | 9.06% |
| 2025-12-09 | 28.42 | 29.07 | 28.33 | 28.70 | +0.17% | 6.16 | 4.04% |
| 2025-12-08 | 28.67 | 29.26 | 28.52 | 28.65 | +0.70% | 8.63 | 5.63% |
| 2025-12-05 | 27.52 | 28.65 | 27.33 | 28.45 | +3.19% | 7.34 | 4.90% |
| 2025-12-04 | 27.71 | 28.20 | 27.50 | 27.57 | -1.57% | 5.78 | 3.92% |
| 2025-12-03 | 28.62 | 28.84 | 27.95 | 28.01 | -1.79% | 6.78 | 4.51% |
| 2025-12-02 | 28.21 | 29.02 | 27.85 | 28.52 | 0.00% | 6.43 | 4.23% |
| 2025-12-01 | 28.92 | 29.29 | 28.41 | 28.52 | -0.11% | 8.31 | 5.43% |
| 2025-11-28 | 28.07 | 29.13 | 28.05 | 28.55 | +2.62% | 7.53 | 4.96% |
| 2025-11-27 | 28.01 | 28.35 | 27.80 | 27.82 | -1.38% | 6.31 | 4.23% |
| 2025-11-26 | 29.44 | 29.44 | 28.10 | 28.21 | -4.76% | 10.12 | 6.68% |
| 2025-11-25 | 29.13 | 29.62 | 28.42 | 29.62 | +0.65% | 13.72 | 8.89% |
| 2025-11-24 | 27.88 | 29.45 | 27.82 | 29.43 | +5.48% | 14.42 | 9.42% |
| 2025-11-21 | 28.03 | 29.45 | 27.11 | 27.90 | -1.38% | 13.16 | 8.81% |
| 2025-11-20 | 28.38 | 28.68 | 28.15 | 28.29 | -2.14% | 8.27 | 5.48% |