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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.71 | 29.50 | 27.41 | 28.91 | +3.73% | 17.15 | 11.29% |
| 2025-11-18 | 28.40 | 28.41 | 27.60 | 27.87 | -2.24% | 10.46 | 7.04% |
| 2025-11-17 | 29.10 | 29.47 | 28.44 | 28.51 | +0.99% | 16.04 | 10.45% |
| 2025-11-14 | 28.89 | 29.31 | 28.23 | 28.23 | -2.66% | 9.85 | 6.46% |
| 2025-11-13 | 29.13 | 29.77 | 28.85 | 29.00 | -0.79% | 12.34 | 7.93% |
| 2025-11-12 | 31.00 | 31.00 | 28.86 | 29.23 | -7.09% | 16.28 | 10.46% |
| 2025-11-11 | 31.30 | 32.50 | 30.62 | 31.46 | -0.35% | 16.75 | 10.05% |
| 2025-11-10 | 32.43 | 32.88 | 30.89 | 31.57 | -1.83% | 21.94 | 13.00% |
| 2025-11-07 | 31.00 | 34.00 | 29.32 | 32.16 | +5.13% | 43.12 | 25.35% |
| 2025-11-06 | 30.00 | 30.59 | 29.41 | 30.59 | +20.01% | 22.18 | 13.71% |
| 2025-11-05 | 25.35 | 25.63 | 25.26 | 25.49 | -0.23% | 1.55 | 1.15% |
| 2025-11-04 | 25.75 | 25.80 | 25.38 | 25.55 | -1.08% | 1.58 | 1.16% |
| 2025-11-03 | 25.66 | 25.88 | 25.46 | 25.83 | +0.62% | 2.04 | 1.50% |
| 2025-10-31 | 25.85 | 25.98 | 25.63 | 25.67 | -0.70% | 2.42 | 1.77% |
| 2025-10-30 | 26.18 | 26.19 | 25.80 | 25.85 | -1.34% | 3.18 | 2.30% |
| 2025-10-29 | 26.07 | 26.23 | 25.88 | 26.20 | +0.19% | 3.24 | 2.34% |
| 2025-10-28 | 25.70 | 26.37 | 25.47 | 26.15 | +1.67% | 5.32 | 3.83% |
| 2025-10-27 | 25.73 | 26.25 | 25.61 | 25.72 | +0.67% | 3.82 | 2.78% |
| 2025-10-24 | 25.73 | 25.93 | 25.35 | 25.55 | +2.73% | 4.70 | 3.45% |
| 2025-10-23 | 24.65 | 24.89 | 24.28 | 24.87 | +0.93% | 1.49 | 1.14% |