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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.08 | 5.27 | 4.99 | 5.25 | +1.35% | 1.73 | 7.20% |
| 2026-01-16 | 5.25 | 5.27 | 5.13 | 5.18 | -0.96% | 1.58 | 6.54% |
| 2026-01-15 | 5.39 | 5.44 | 5.17 | 5.23 | -4.04% | 2.36 | 9.62% |
| 2026-01-14 | 5.53 | 5.58 | 5.35 | 5.45 | -1.27% | 2.72 | 10.75% |
| 2026-01-13 | 5.66 | 5.76 | 5.51 | 5.52 | -2.30% | 3.08 | 11.76% |
| 2026-01-12 | 5.68 | 5.70 | 5.58 | 5.65 | -0.18% | 2.63 | 10.01% |
| 2026-01-09 | 5.73 | 5.73 | 5.63 | 5.66 | -1.22% | 2.59 | 9.83% |
| 2026-01-08 | 5.78 | 5.82 | 5.66 | 5.73 | -3.05% | 3.17 | 11.91% |
| 2026-01-07 | 5.67 | 5.99 | 5.58 | 5.91 | +4.42% | 4.76 | 17.50% |
| 2026-01-06 | 5.65 | 5.71 | 5.58 | 5.66 | +1.07% | 2.21 | 8.44% |
| 2026-01-05 | 5.65 | 5.71 | 5.51 | 5.60 | -0.89% | 2.29 | 8.77% |
| 2025-12-31 | 5.90 | 5.95 | 5.61 | 5.65 | -4.88% | 3.08 | 11.62% |
| 2025-12-30 | 6.14 | 6.32 | 5.91 | 5.94 | -2.30% | 4.14 | 14.59% |
| 2025-12-29 | 6.36 | 6.39 | 6.06 | 6.08 | -4.85% | 4.45 | 15.57% |
| 2025-12-26 | 6.27 | 6.50 | 6.22 | 6.39 | +1.27% | 6.37 | 21.48% |
| 2025-12-25 | 6.70 | 6.86 | 6.24 | 6.31 | -2.92% | 8.09 | 27.06% |
| 2025-12-24 | 5.90 | 6.50 | 5.87 | 6.50 | +9.98% | 5.62 | 18.99% |
| 2025-12-23 | 6.15 | 6.18 | 5.81 | 5.91 | -2.15% | 4.24 | 15.33% |
| 2025-12-22 | 6.26 | 6.44 | 5.99 | 6.04 | -3.36% | 6.53 | 22.86% |
| 2025-12-19 | 5.65 | 6.25 | 5.65 | 6.25 | +10.04% | 5.87 | 21.07% |