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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.08 | 4.09 | 4.02 | 4.03 | -0.74% | 0.61 | 3.21% |
| 2025-07-22 | 4.10 | 4.12 | 4.05 | 4.06 | -0.73% | 0.61 | 3.20% |
| 2025-07-21 | 4.04 | 4.12 | 4.04 | 4.09 | +0.99% | 0.65 | 3.40% |
| 2025-07-18 | 4.08 | 4.09 | 4.00 | 4.05 | -0.25% | 0.51 | 2.72% |
| 2025-07-17 | 4.10 | 4.12 | 4.03 | 4.06 | -0.49% | 0.54 | 2.85% |
| 2025-07-16 | 3.98 | 4.12 | 3.94 | 4.08 | +3.03% | 0.85 | 4.51% |
| 2025-07-15 | 4.08 | 4.08 | 3.87 | 3.96 | -3.18% | 0.76 | 4.15% |
| 2025-07-14 | 4.07 | 4.10 | 4.02 | 4.09 | 0.00% | 0.54 | 2.85% |
| 2025-07-11 | 4.06 | 4.10 | 4.01 | 4.09 | +0.74% | 0.64 | 3.38% |
| 2025-07-10 | 4.05 | 4.08 | 4.01 | 4.06 | 0.00% | 0.53 | 2.83% |
| 2025-07-09 | 4.10 | 4.13 | 4.02 | 4.06 | -0.73% | 0.97 | 5.10% |
| 2025-07-08 | 4.04 | 4.17 | 4.04 | 4.09 | -2.39% | 1.11 | 5.83% |
| 2025-07-07 | 4.14 | 4.28 | 4.10 | 4.19 | +1.70% | 1.12 | 5.74% |
| 2025-07-04 | 4.13 | 4.18 | 4.09 | 4.12 | -0.24% | 0.78 | 4.06% |
| 2025-07-03 | 4.10 | 4.16 | 4.09 | 4.13 | +0.73% | 0.75 | 3.92% |
| 2025-07-02 | 4.10 | 4.14 | 4.07 | 4.10 | +0.49% | 0.83 | 4.34% |
| 2025-07-01 | 4.13 | 4.16 | 4.05 | 4.08 | -0.97% | 1.05 | 5.51% |
| 2025-06-30 | 4.07 | 4.17 | 4.02 | 4.12 | +1.73% | 1.68 | 8.80% |
| 2025-06-27 | 4.25 | 4.25 | 4.00 | 4.05 | -4.71% | 2.95 | 15.52% |
| 2025-06-26 | 3.87 | 4.25 | 3.85 | 4.25 | +10.10% | 1.56 | 8.19% |