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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.50 | 4.63 | 4.41 | 4.61 | +2.44% | 0.91 | 4.33% |
| 2026-04-21 | 4.49 | 4.52 | 4.46 | 4.50 | -0.22% | 0.53 | 2.52% |
| 2026-04-20 | 4.44 | 4.51 | 4.43 | 4.51 | +1.81% | 0.67 | 3.20% |
| 2026-04-17 | 4.51 | 4.55 | 4.42 | 4.43 | -1.99% | 0.78 | 3.75% |
| 2026-04-16 | 4.51 | 4.55 | 4.44 | 4.52 | +0.22% | 0.85 | 4.09% |
| 2026-04-15 | 4.57 | 4.59 | 4.48 | 4.51 | -1.31% | 0.94 | 4.49% |
| 2026-04-14 | 4.55 | 4.67 | 4.39 | 4.57 | +1.78% | 1.68 | 7.92% |
| 2026-04-13 | 4.48 | 4.53 | 4.34 | 4.49 | +3.22% | 1.49 | 7.16% |
| 2026-04-10 | 4.40 | 4.46 | 4.31 | 4.35 | 0.00% | 1.12 | 5.48% |
| 2026-04-09 | 4.64 | 4.66 | 4.34 | 4.35 | -6.25% | 1.90 | 9.21% |
| 2026-04-08 | 4.65 | 4.65 | 4.51 | 4.64 | +3.11% | 1.49 | 6.98% |
| 2026-04-07 | 4.16 | 4.56 | 4.08 | 4.50 | +2.27% | 2.42 | 11.74% |
| 2026-04-03 | 4.80 | 4.83 | 4.40 | 4.40 | -10.02% | 2.16 | 10.26% |
| 2026-04-02 | 4.80 | 5.21 | 4.79 | 4.89 | +3.16% | 4.13 | 17.93% |
| 2026-04-01 | 5.06 | 5.08 | 4.71 | 4.74 | -5.20% | 1.86 | 8.29% |
| 2026-03-31 | 4.97 | 5.16 | 4.97 | 5.00 | -0.40% | 2.69 | 11.36% |
| 2026-03-30 | 4.68 | 5.11 | 4.66 | 5.02 | +5.68% | 2.51 | 10.93% |
| 2026-03-27 | 4.68 | 4.79 | 4.66 | 4.75 | +0.64% | 0.74 | 3.36% |
| 2026-03-26 | 4.82 | 5.02 | 4.69 | 4.72 | -2.68% | 1.19 | 5.29% |
| 2026-03-25 | 4.67 | 4.86 | 4.64 | 4.85 | +4.53% | 1.21 | 5.47% |