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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.52 | 5.95 | 5.50 | 5.68 | +1.97% | 4.39 | 16.49% |
| 2025-12-17 | 5.93 | 5.95 | 5.44 | 5.57 | -4.79% | 4.33 | 16.65% |
| 2025-12-16 | 6.37 | 6.37 | 5.85 | 5.85 | -10.00% | 5.53 | 19.61% |
| 2025-12-15 | 6.18 | 6.72 | 6.18 | 6.50 | +6.38% | 5.78 | 19.23% |
| 2025-12-12 | 6.34 | 6.71 | 6.10 | 6.11 | -6.86% | 5.90 | 20.00% |
| 2025-12-11 | 6.99 | 7.09 | 6.56 | 6.56 | -10.01% | 7.13 | 22.85% |
| 2025-12-10 | 7.50 | 7.84 | 7.22 | 7.29 | -6.30% | 9.37 | 26.87% |
| 2025-12-09 | 7.19 | 7.84 | 6.75 | 7.78 | +4.01% | 13.42 | 39.61% |
| 2025-12-08 | 7.67 | 8.13 | 7.37 | 7.48 | -1.19% | 17.37 | 48.29% |
| 2025-12-05 | 6.80 | 7.57 | 6.75 | 7.57 | +10.03% | 7.03 | 20.73% |
| 2025-12-04 | 6.41 | 7.00 | 6.32 | 6.88 | +4.40% | 11.10 | 35.64% |
| 2025-12-03 | 6.31 | 7.10 | 6.20 | 6.59 | -0.45% | 10.27 | 33.71% |
| 2025-12-02 | 6.10 | 6.80 | 6.06 | 6.62 | +5.58% | 9.79 | 32.72% |
| 2025-12-01 | 6.20 | 6.55 | 6.20 | 6.27 | +1.29% | 7.55 | 25.58% |
| 2025-11-28 | 5.94 | 6.33 | 5.90 | 6.19 | +3.51% | 7.76 | 27.14% |
| 2025-11-27 | 6.10 | 6.20 | 5.86 | 5.98 | -3.39% | 7.19 | 25.74% |
| 2025-11-26 | 5.75 | 6.40 | 5.67 | 6.19 | +5.81% | 9.82 | 35.49% |
| 2025-11-25 | 5.75 | 6.23 | 5.54 | 5.85 | -3.15% | 9.36 | 34.48% |
| 2025-11-24 | 6.04 | 6.29 | 6.04 | 6.04 | -9.99% | 6.68 | 23.64% |
| 2025-11-21 | 6.71 | 6.78 | 6.71 | 6.71 | -9.93% | 3.07 | 9.83% |