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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.44 | 24.78 | 24.25 | 24.64 | +0.94% | 1.44 | 1.10% |
| 2025-10-21 | 24.27 | 24.48 | 24.23 | 24.41 | +0.70% | 1.13 | 0.88% |
| 2025-10-20 | 24.23 | 24.45 | 24.10 | 24.24 | +0.54% | 1.08 | 0.84% |
| 2025-10-17 | 24.66 | 24.91 | 24.07 | 24.11 | -2.59% | 1.88 | 1.45% |
| 2025-10-16 | 24.99 | 25.11 | 24.69 | 24.75 | -0.84% | 1.67 | 1.27% |
| 2025-10-15 | 24.90 | 25.02 | 24.68 | 24.96 | -0.08% | 1.66 | 1.26% |
| 2025-10-14 | 25.23 | 25.38 | 24.90 | 24.98 | -1.42% | 3.10 | 2.32% |
| 2025-10-13 | 24.47 | 25.45 | 24.35 | 25.34 | +1.77% | 3.56 | 2.66% |
| 2025-10-10 | 24.86 | 25.27 | 24.70 | 24.90 | +0.24% | 2.76 | 2.08% |
| 2025-10-09 | 24.96 | 24.96 | 24.61 | 24.84 | +0.28% | 2.50 | 1.89% |
| 2025-09-30 | 24.34 | 24.85 | 24.27 | 24.77 | +2.44% | 3.38 | 2.58% |
| 2025-09-29 | 24.15 | 24.33 | 23.84 | 24.18 | -0.08% | 1.85 | 1.45% |
| 2025-09-26 | 23.91 | 24.47 | 23.83 | 24.20 | +1.17% | 2.22 | 1.72% |
| 2025-09-25 | 24.16 | 24.16 | 23.91 | 23.92 | -0.99% | 1.31 | 1.03% |
| 2025-09-24 | 23.60 | 24.22 | 23.56 | 24.16 | +1.68% | 1.79 | 1.40% |
| 2025-09-23 | 24.04 | 24.18 | 23.23 | 23.76 | -1.21% | 2.59 | 2.07% |
| 2025-09-22 | 24.26 | 24.26 | 23.83 | 24.05 | -1.11% | 1.89 | 1.48% |
| 2025-09-19 | 24.08 | 24.63 | 24.05 | 24.32 | +0.83% | 2.29 | 1.77% |
| 2025-09-18 | 24.55 | 24.67 | 23.90 | 24.12 | -1.75% | 3.27 | 2.53% |
| 2025-09-17 | 24.60 | 24.66 | 24.46 | 24.55 | -0.28% | 2.10 | 1.61% |