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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.52 | 4.65 | 4.44 | 4.64 | +5.22% | 1.17 | 5.53% |
| 2026-03-23 | 4.50 | 4.61 | 4.39 | 4.41 | -4.13% | 1.14 | 5.47% |
| 2026-03-20 | 4.77 | 4.79 | 4.59 | 4.60 | -3.16% | 0.91 | 4.19% |
| 2026-03-19 | 4.87 | 4.89 | 4.73 | 4.75 | -3.26% | 0.70 | 3.14% |
| 2026-03-18 | 4.89 | 4.91 | 4.82 | 4.91 | +0.41% | 0.62 | 2.72% |
| 2026-03-17 | 4.98 | 5.04 | 4.88 | 4.89 | -1.81% | 0.75 | 3.23% |
| 2026-03-16 | 4.97 | 5.07 | 4.92 | 4.98 | +0.61% | 0.72 | 3.11% |
| 2026-03-13 | 4.95 | 5.04 | 4.92 | 4.95 | -0.20% | 0.71 | 3.07% |
| 2026-03-12 | 5.08 | 5.11 | 4.94 | 4.96 | -2.55% | 0.88 | 3.76% |
| 2026-03-11 | 5.13 | 5.15 | 5.06 | 5.09 | -0.78% | 0.67 | 2.82% |
| 2026-03-10 | 5.13 | 5.15 | 5.09 | 5.13 | +0.98% | 0.63 | 2.66% |
| 2026-03-09 | 5.11 | 5.25 | 5.02 | 5.08 | -1.74% | 0.90 | 3.81% |
| 2026-03-06 | 4.93 | 5.18 | 4.93 | 5.17 | +3.82% | 1.30 | 5.46% |
| 2026-03-05 | 5.00 | 5.07 | 4.95 | 4.98 | +0.20% | 0.80 | 3.45% |
| 2026-03-04 | 4.88 | 5.00 | 4.78 | 4.97 | +0.81% | 0.88 | 3.83% |
| 2026-03-03 | 5.06 | 5.13 | 4.92 | 4.93 | -2.76% | 1.12 | 4.78% |
| 2026-03-02 | 5.15 | 5.18 | 5.02 | 5.07 | -2.69% | 1.11 | 4.67% |
| 2026-02-27 | 5.13 | 5.22 | 5.09 | 5.21 | +1.56% | 0.85 | 3.54% |
| 2026-02-26 | 5.22 | 5.24 | 5.11 | 5.13 | -1.72% | 0.85 | 3.52% |
| 2026-02-25 | 5.17 | 5.26 | 5.13 | 5.22 | +1.56% | 0.98 | 4.06% |