ST三木 sz.000632
4.02
+3.08%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.90 | 4.08 | 3.90 | 4.02 | +3.08% | 0.85 | 4.56% |
| 2026-05-22 | 3.82 | 4.04 | 3.82 | 3.90 | -0.51% | 0.60 | 3.28% |
| 2026-05-21 | 4.13 | 4.14 | 3.92 | 3.92 | -5.08% | 0.79 | 4.24% |
| 2026-05-20 | 4.26 | 4.33 | 4.11 | 4.13 | -3.95% | 0.98 | 5.00% |
| 2026-05-19 | 4.25 | 4.36 | 4.06 | 4.30 | +1.65% | 1.41 | 7.25% |
| 2026-05-18 | 4.12 | 4.37 | 4.00 | 4.23 | +0.95% | 1.42 | 7.36% |
| 2026-05-15 | 4.41 | 4.44 | 4.19 | 4.19 | -4.99% | 1.79 | 9.05% |
| 2026-05-14 | 4.41 | 4.41 | 4.41 | 4.41 | +5.00% | 0.23 | 1.10% |
| 2026-05-13 | 4.15 | 4.20 | 4.06 | 4.20 | +5.00% | 0.45 | 2.30% |
| 2026-05-12 | 3.94 | 4.00 | 3.88 | 4.00 | +4.99% | 1.58 | 8.55% |
| 2026-05-11 | 3.70 | 3.81 | 3.66 | 3.81 | +4.96% | 0.66 | 3.78% |
| 2026-05-08 | 3.45 | 3.70 | 3.43 | 3.63 | +3.12% | 2.60 | 15.62% |
| 2026-05-07 | 3.52 | 3.55 | 3.52 | 3.52 | -5.12% | 1.00 | 6.11% |
| 2026-05-06 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 0.47 | 2.75% |
| 2026-04-30 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 0.43 | 2.39% |
| 2026-04-29 | 4.10 | 4.10 | 4.10 | 4.10 | nan% | nan | nan% |
| 2026-04-28 | 3.93 | 4.18 | 3.83 | 4.10 | -1.20% | 3.13 | 16.72% |
| 2026-04-27 | 4.15 | 4.15 | 4.15 | 4.15 | -9.98% | 0.33 | 1.69% |
| 2026-04-24 | 4.58 | 4.66 | 4.48 | 4.61 | +0.22% | 0.96 | 4.49% |
| 2026-04-23 | 4.69 | 4.96 | 4.55 | 4.60 | -0.22% | 2.36 | 10.68% |