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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.16 | 4.16 | 4.06 | 4.08 | -1.45% | 0.59 | 3.08% |
| 2025-09-16 | 4.05 | 4.14 | 4.04 | 4.14 | +2.73% | 0.97 | 5.06% |
| 2025-09-15 | 4.03 | 4.05 | 3.97 | 4.03 | 0.00% | 0.51 | 2.75% |
| 2025-09-12 | 4.05 | 4.09 | 4.00 | 4.03 | -0.49% | 0.50 | 2.68% |
| 2025-09-11 | 4.09 | 4.10 | 3.96 | 4.05 | -0.98% | 0.81 | 4.37% |
| 2025-09-10 | 4.07 | 4.11 | 4.02 | 4.09 | +0.99% | 0.70 | 3.68% |
| 2025-09-09 | 4.01 | 4.11 | 4.00 | 4.05 | +1.00% | 0.67 | 3.55% |
| 2025-09-08 | 3.98 | 4.05 | 3.91 | 4.01 | +0.75% | 0.62 | 3.31% |
| 2025-09-05 | 3.97 | 3.99 | 3.85 | 3.98 | +0.25% | 0.70 | 3.84% |
| 2025-09-04 | 3.90 | 4.05 | 3.86 | 3.97 | +2.32% | 0.93 | 5.03% |
| 2025-09-03 | 4.00 | 4.01 | 3.85 | 3.88 | -3.00% | 0.59 | 3.22% |
| 2025-09-02 | 3.95 | 4.03 | 3.90 | 4.00 | +1.27% | 0.82 | 4.47% |
| 2025-09-01 | 3.89 | 4.04 | 3.85 | 3.95 | +1.54% | 0.77 | 4.19% |
| 2025-08-29 | 3.95 | 3.96 | 3.87 | 3.89 | -1.77% | 0.67 | 3.71% |
| 2025-08-28 | 4.01 | 4.11 | 3.79 | 3.96 | -1.25% | 1.19 | 6.48% |
| 2025-08-27 | 4.21 | 4.23 | 4.00 | 4.01 | -4.98% | 0.99 | 5.19% |
| 2025-08-26 | 4.12 | 4.24 | 4.07 | 4.22 | +2.43% | 0.80 | 4.12% |
| 2025-08-25 | 4.11 | 4.16 | 4.07 | 4.12 | +0.49% | 0.75 | 3.89% |
| 2025-08-22 | 4.14 | 4.15 | 4.03 | 4.10 | -0.97% | 0.77 | 4.08% |
| 2025-08-21 | 4.10 | 4.19 | 4.07 | 4.14 | +1.22% | 0.73 | 3.80% |