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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.58 | 3.64 | 3.54 | 3.62 | +0.84% | 0.66 | 3.92% |
| 2025-05-26 | 3.51 | 3.60 | 3.51 | 3.59 | +2.57% | 0.67 | 4.03% |
| 2025-05-23 | 3.58 | 3.62 | 3.49 | 3.50 | -2.23% | 1.00 | 6.02% |
| 2025-05-22 | 3.58 | 3.66 | 3.53 | 3.58 | -1.92% | 1.39 | 8.30% |
| 2025-05-21 | 3.73 | 3.78 | 3.55 | 3.65 | -2.14% | 1.76 | 10.36% |
| 2025-05-20 | 3.89 | 3.90 | 3.70 | 3.73 | -3.37% | 1.60 | 9.15% |
| 2025-05-19 | 3.88 | 3.92 | 3.76 | 3.86 | -0.52% | 1.29 | 7.22% |
| 2025-05-16 | 3.84 | 3.91 | 3.76 | 3.88 | +1.04% | 0.98 | 5.46% |
| 2025-05-15 | 3.90 | 3.96 | 3.81 | 3.84 | -1.79% | 1.13 | 6.26% |
| 2025-05-14 | 3.81 | 4.07 | 3.77 | 3.91 | +2.62% | 1.48 | 8.14% |
| 2025-05-13 | 3.84 | 3.88 | 3.67 | 3.81 | +1.33% | 1.48 | 8.41% |
| 2025-05-12 | 3.69 | 3.77 | 3.65 | 3.76 | +2.73% | 1.30 | 7.50% |
| 2025-05-09 | 3.62 | 3.71 | 3.59 | 3.66 | +0.83% | 1.27 | 7.46% |
| 2025-05-08 | 3.57 | 3.66 | 3.49 | 3.63 | +0.83% | 1.54 | 9.16% |
| 2025-05-07 | 3.58 | 3.67 | 3.55 | 3.60 | +1.69% | 2.56 | 15.27% |
| 2025-05-06 | 3.28 | 3.54 | 3.26 | 3.54 | +9.94% | 1.30 | 8.16% |