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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.21 | 4.30 | 4.13 | 4.20 | 0.00% | 1.07 | 5.47% |
| 2025-10-22 | 4.16 | 4.23 | 4.13 | 4.20 | +0.72% | 0.90 | 4.62% |
| 2025-10-21 | 4.02 | 4.17 | 3.95 | 4.17 | +4.51% | 1.22 | 6.43% |
| 2025-10-20 | 3.95 | 4.06 | 3.90 | 3.99 | +2.05% | 0.90 | 4.86% |
| 2025-10-17 | 3.87 | 4.04 | 3.87 | 3.91 | +1.03% | 0.99 | 5.37% |
| 2025-10-16 | 3.90 | 3.91 | 3.83 | 3.87 | -0.51% | 0.40 | 2.21% |
| 2025-10-15 | 3.89 | 3.93 | 3.86 | 3.89 | 0.00% | 0.42 | 2.31% |
| 2025-10-14 | 3.92 | 3.97 | 3.87 | 3.89 | +0.26% | 0.48 | 2.63% |
| 2025-10-13 | 3.83 | 3.90 | 3.68 | 3.88 | -0.77% | 0.66 | 3.69% |
| 2025-10-10 | 3.83 | 3.96 | 3.80 | 3.91 | +1.82% | 0.80 | 4.40% |
| 2025-10-09 | 3.86 | 3.90 | 3.80 | 3.84 | -0.52% | 0.43 | 2.39% |
| 2025-09-30 | 3.90 | 3.93 | 3.82 | 3.86 | -0.77% | 0.44 | 2.47% |
| 2025-09-29 | 3.83 | 3.92 | 3.73 | 3.89 | +1.57% | 0.52 | 2.89% |
| 2025-09-26 | 3.78 | 3.90 | 3.71 | 3.83 | +1.32% | 0.59 | 3.29% |
| 2025-09-25 | 3.83 | 3.88 | 3.77 | 3.78 | -1.31% | 0.48 | 2.70% |
| 2025-09-24 | 3.75 | 3.84 | 3.69 | 3.83 | +2.13% | 0.59 | 3.33% |
| 2025-09-23 | 3.80 | 3.81 | 3.62 | 3.75 | -2.09% | 0.66 | 3.82% |
| 2025-09-22 | 3.90 | 3.90 | 3.76 | 3.83 | -1.54% | 0.58 | 3.26% |
| 2025-09-19 | 3.95 | 3.97 | 3.83 | 3.89 | -1.52% | 0.85 | 4.69% |
| 2025-09-18 | 4.09 | 4.09 | 3.92 | 3.95 | -3.19% | 0.94 | 5.06% |