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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.80 | 7.79 | 6.61 | 7.45 | +5.08% | 16.44 | 49.68% |
| 2025-11-19 | 7.09 | 7.09 | 7.09 | 7.09 | -10.03% | 0.55 | 1.67% |
| 2025-11-18 | 8.05 | 8.38 | 7.88 | 7.88 | -9.94% | 7.25 | 19.41% |
| 2025-11-17 | 7.91 | 8.75 | 7.91 | 8.75 | +10.06% | 17.89 | 45.14% |
| 2025-11-14 | 7.95 | 7.95 | 7.50 | 7.95 | +9.96% | 12.10 | 32.85% |
| 2025-11-13 | 7.23 | 7.23 | 7.01 | 7.23 | +10.05% | 4.76 | 14.18% |
| 2025-11-12 | 6.57 | 6.57 | 6.57 | 6.57 | +10.05% | 0.36 | 1.19% |
| 2025-11-11 | 5.97 | 5.97 | 5.97 | 5.97 | +9.94% | 0.92 | 3.30% |
| 2025-11-10 | 5.25 | 5.43 | 5.22 | 5.43 | +9.92% | 4.07 | 16.28% |
| 2025-11-07 | 4.50 | 4.94 | 4.49 | 4.94 | +10.02% | 5.69 | 25.48% |
| 2025-11-06 | 4.65 | 4.68 | 4.45 | 4.49 | -4.47% | 2.93 | 13.97% |
| 2025-11-05 | 4.64 | 4.78 | 4.55 | 4.70 | -0.63% | 4.40 | 20.12% |
| 2025-11-04 | 4.70 | 4.88 | 4.41 | 4.73 | +2.83% | 5.73 | 26.35% |
| 2025-11-03 | 4.22 | 4.60 | 4.19 | 4.60 | +10.05% | 1.37 | 6.59% |
| 2025-10-31 | 4.12 | 4.37 | 4.10 | 4.18 | +2.96% | 1.88 | 9.56% |
| 2025-10-30 | 4.16 | 4.16 | 4.00 | 4.06 | -4.02% | 1.74 | 9.19% |
| 2025-10-29 | 4.49 | 4.51 | 4.12 | 4.23 | -6.62% | 2.30 | 11.69% |
| 2025-10-28 | 4.47 | 4.65 | 4.37 | 4.53 | +3.42% | 3.11 | 14.74% |
| 2025-10-27 | 4.30 | 4.70 | 4.20 | 4.38 | +2.34% | 3.00 | 14.56% |
| 2025-10-24 | 4.30 | 4.37 | 4.24 | 4.28 | +1.90% | 1.35 | 6.76% |