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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.60 | 24.67 | 24.35 | 24.62 | -0.12% | 1.90 | 1.46% |
| 2025-09-15 | 24.69 | 24.83 | 24.45 | 24.65 | -0.16% | 2.33 | 1.78% |
| 2025-09-12 | 24.72 | 24.84 | 24.58 | 24.69 | 0.00% | 2.17 | 1.65% |
| 2025-09-11 | 24.37 | 24.70 | 24.15 | 24.69 | +1.31% | 2.14 | 1.64% |
| 2025-09-10 | 24.37 | 24.69 | 24.36 | 24.37 | +0.21% | 1.73 | 1.33% |
| 2025-09-09 | 24.79 | 24.81 | 24.27 | 24.32 | -1.90% | 2.42 | 1.86% |
| 2025-09-08 | 24.90 | 25.00 | 24.59 | 24.79 | -0.32% | 2.83 | 2.15% |
| 2025-09-05 | 24.70 | 24.90 | 24.58 | 24.87 | +0.85% | 2.23 | 1.70% |
| 2025-09-04 | 24.90 | 25.00 | 24.30 | 24.66 | -0.84% | 3.80 | 2.90% |
| 2025-09-03 | 26.24 | 26.30 | 24.81 | 24.87 | -4.93% | 4.98 | 3.69% |
| 2025-09-02 | 26.88 | 26.88 | 25.88 | 26.16 | -2.79% | 4.85 | 3.49% |
| 2025-09-01 | 27.12 | 27.28 | 26.66 | 26.91 | -1.18% | 3.94 | 2.76% |
| 2025-08-29 | 27.19 | 27.55 | 27.09 | 27.23 | +0.26% | 4.72 | 3.26% |
| 2025-08-28 | 26.50 | 27.19 | 26.04 | 27.16 | +2.88% | 5.66 | 3.99% |
| 2025-08-27 | 27.21 | 27.28 | 26.39 | 26.40 | -2.94% | 5.41 | 3.78% |
| 2025-08-26 | 27.52 | 27.52 | 27.12 | 27.20 | -1.49% | 4.61 | 3.17% |
| 2025-08-25 | 27.39 | 27.68 | 27.15 | 27.61 | +0.99% | 6.93 | 4.75% |
| 2025-08-22 | 26.87 | 27.37 | 26.72 | 27.34 | +1.41% | 4.97 | 3.46% |
| 2025-08-21 | 27.22 | 27.44 | 26.85 | 26.96 | -0.88% | 4.25 | 2.94% |
| 2025-08-20 | 27.08 | 27.34 | 26.80 | 27.20 | +0.07% | 4.83 | 3.35% |