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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.04 | 5.15 | 5.03 | 5.14 | +2.80% | 0.95 | 3.98% |
| 2026-02-13 | 5.00 | 5.08 | 5.00 | 5.00 | +0.20% | 0.70 | 2.98% |
| 2026-02-12 | 5.11 | 5.13 | 4.98 | 4.99 | -2.35% | 1.02 | 4.35% |
| 2026-02-11 | 5.20 | 5.22 | 5.11 | 5.11 | -1.73% | 0.81 | 3.38% |
| 2026-02-10 | 5.22 | 5.24 | 5.11 | 5.20 | -0.38% | 1.05 | 4.36% |
| 2026-02-09 | 5.12 | 5.25 | 5.10 | 5.22 | +2.96% | 1.52 | 6.27% |
| 2026-02-06 | 5.19 | 5.21 | 5.05 | 5.07 | -3.80% | 1.94 | 8.17% |
| 2026-02-05 | 5.18 | 5.50 | 5.15 | 5.27 | +2.13% | 3.06 | 12.31% |
| 2026-02-04 | 5.12 | 5.19 | 5.06 | 5.16 | +1.18% | 0.84 | 3.50% |
| 2026-02-03 | 5.03 | 5.10 | 5.00 | 5.10 | +2.41% | 0.85 | 3.59% |
| 2026-02-02 | 5.03 | 5.10 | 4.97 | 4.98 | -0.99% | 0.86 | 3.65% |
| 2026-01-30 | 4.87 | 5.06 | 4.80 | 5.03 | -0.59% | 1.42 | 6.16% |
| 2026-01-29 | 5.09 | 5.16 | 5.04 | 5.06 | -1.17% | 1.13 | 4.78% |
| 2026-01-28 | 5.25 | 5.26 | 5.09 | 5.12 | -2.85% | 1.17 | 4.85% |
| 2026-01-27 | 5.23 | 5.29 | 5.09 | 5.27 | +0.57% | 1.17 | 4.83% |
| 2026-01-26 | 5.37 | 5.40 | 5.17 | 5.24 | -3.14% | 1.56 | 6.40% |
| 2026-01-23 | 5.29 | 5.43 | 5.26 | 5.41 | +2.08% | 1.69 | 6.74% |
| 2026-01-22 | 5.20 | 5.30 | 5.16 | 5.30 | +1.92% | 1.25 | 5.11% |
| 2026-01-21 | 5.12 | 5.23 | 5.05 | 5.20 | +0.78% | 1.13 | 4.68% |
| 2026-01-20 | 5.25 | 5.27 | 5.12 | 5.16 | -1.71% | 1.17 | 4.85% |