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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.84 | 3.87 | 3.77 | 3.86 | +1.31% | 0.70 | 3.93% |
| 2025-06-24 | 3.73 | 3.83 | 3.72 | 3.81 | +2.14% | 0.51 | 2.90% |
| 2025-06-23 | 3.58 | 3.74 | 3.53 | 3.73 | +4.19% | 0.70 | 4.06% |
| 2025-06-20 | 3.63 | 3.66 | 3.55 | 3.58 | -0.83% | 0.44 | 2.60% |
| 2025-06-19 | 3.71 | 3.71 | 3.60 | 3.61 | -2.43% | 0.56 | 3.30% |
| 2025-06-18 | 3.75 | 3.78 | 3.68 | 3.70 | -1.86% | 0.59 | 3.42% |
| 2025-06-17 | 3.80 | 3.83 | 3.74 | 3.77 | -0.26% | 0.65 | 3.67% |
| 2025-06-16 | 3.70 | 3.87 | 3.70 | 3.78 | +0.53% | 1.06 | 6.00% |
| 2025-06-13 | 4.06 | 4.22 | 3.74 | 3.76 | -2.59% | 1.88 | 10.42% |
| 2025-06-12 | 3.88 | 3.89 | 3.82 | 3.86 | -0.26% | 0.55 | 3.06% |
| 2025-06-11 | 3.84 | 3.92 | 3.82 | 3.87 | +0.52% | 0.63 | 3.47% |
| 2025-06-10 | 3.94 | 3.94 | 3.77 | 3.85 | -1.53% | 0.86 | 4.78% |
| 2025-06-09 | 3.87 | 3.92 | 3.83 | 3.91 | +1.03% | 0.85 | 4.67% |
| 2025-06-06 | 3.85 | 3.92 | 3.83 | 3.87 | +0.26% | 1.23 | 6.81% |
| 2025-06-05 | 3.88 | 3.95 | 3.80 | 3.86 | +1.85% | 1.91 | 10.56% |
| 2025-06-04 | 3.65 | 3.98 | 3.65 | 3.79 | +3.84% | 2.30 | 13.04% |
| 2025-06-03 | 3.58 | 3.68 | 3.56 | 3.65 | +1.67% | 0.85 | 4.98% |
| 2025-05-30 | 3.64 | 3.67 | 3.55 | 3.59 | -1.10% | 0.62 | 3.72% |
| 2025-05-29 | 3.59 | 3.66 | 3.57 | 3.63 | +1.40% | 0.88 | 5.18% |
| 2025-05-28 | 3.63 | 3.66 | 3.56 | 3.58 | -1.10% | 0.60 | 3.58% |