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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.05 | 4.09 | 4.02 | 4.09 | +0.74% | 0.56 | 2.96% |
| 2025-08-19 | 3.97 | 4.09 | 3.92 | 4.06 | +2.27% | 0.90 | 4.77% |
| 2025-08-18 | 4.00 | 4.04 | 3.94 | 3.97 | -0.25% | 0.68 | 3.65% |
| 2025-08-15 | 3.98 | 4.03 | 3.96 | 3.98 | -0.25% | 0.74 | 3.98% |
| 2025-08-14 | 4.11 | 4.13 | 3.96 | 3.99 | -3.16% | 0.69 | 3.70% |
| 2025-08-13 | 4.16 | 4.19 | 4.10 | 4.12 | -0.72% | 0.52 | 2.72% |
| 2025-08-12 | 4.18 | 4.22 | 4.11 | 4.15 | -0.48% | 0.57 | 2.92% |
| 2025-08-11 | 4.15 | 4.20 | 4.10 | 4.17 | +1.96% | 0.69 | 3.56% |
| 2025-08-08 | 4.09 | 4.10 | 4.02 | 4.09 | +0.25% | 0.48 | 2.53% |
| 2025-08-07 | 4.09 | 4.12 | 4.05 | 4.08 | 0.00% | 0.59 | 3.11% |
| 2025-08-06 | 4.09 | 4.10 | 4.02 | 4.08 | -0.24% | 0.48 | 2.54% |
| 2025-08-05 | 4.05 | 4.11 | 4.03 | 4.09 | +2.00% | 0.61 | 3.23% |
| 2025-08-04 | 3.98 | 4.03 | 3.90 | 4.01 | +1.01% | 0.58 | 3.14% |
| 2025-08-01 | 3.95 | 4.01 | 3.94 | 3.97 | +1.02% | 0.50 | 2.69% |
| 2025-07-31 | 4.02 | 4.07 | 3.92 | 3.93 | -2.96% | 0.67 | 3.62% |
| 2025-07-30 | 4.08 | 4.11 | 4.00 | 4.05 | -0.25% | 0.74 | 3.96% |
| 2025-07-29 | 4.15 | 4.20 | 4.01 | 4.06 | -2.17% | 0.73 | 3.85% |
| 2025-07-28 | 4.12 | 4.16 | 4.09 | 4.15 | +0.97% | 0.48 | 2.51% |
| 2025-07-25 | 4.12 | 4.17 | 4.06 | 4.11 | -0.48% | 0.57 | 3.00% |
| 2025-07-24 | 4.02 | 4.14 | 4.02 | 4.13 | +2.48% | 0.83 | 4.32% |