三圣股份 sz.002742
4.42
-0.67%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.41 | 4.49 | 4.35 | 4.42 | -0.67% | 0.41 | 1.76% |
| 2026-05-22 | 4.44 | 4.49 | 4.34 | 4.45 | +0.68% | 0.36 | 1.54% |
| 2026-05-21 | 4.60 | 4.69 | 4.41 | 4.42 | -3.91% | 0.45 | 1.90% |
| 2026-05-20 | 4.54 | 4.61 | 4.42 | 4.60 | +0.88% | 0.48 | 2.03% |
| 2026-05-19 | 4.67 | 4.67 | 4.53 | 4.56 | -1.72% | 0.35 | 1.46% |
| 2026-05-18 | 4.80 | 4.80 | 4.60 | 4.64 | -2.73% | 0.44 | 1.82% |
| 2026-05-15 | 4.80 | 4.83 | 4.72 | 4.77 | -0.62% | 0.47 | 1.89% |
| 2026-05-14 | 4.90 | 4.94 | 4.78 | 4.80 | -3.23% | 0.78 | 3.07% |
| 2026-05-13 | 4.78 | 5.25 | 4.76 | 4.96 | +3.33% | 1.23 | 4.68% |
| 2026-05-12 | 4.92 | 4.94 | 4.75 | 4.80 | -2.83% | 0.84 | 3.33% |
| 2026-05-11 | 5.02 | 5.11 | 4.91 | 4.94 | -1.98% | 0.88 | 3.38% |
| 2026-05-08 | 4.99 | 5.26 | 4.97 | 5.04 | +0.40% | 1.23 | 4.63% |
| 2026-05-07 | 4.75 | 5.14 | 4.75 | 5.02 | +6.36% | 1.39 | 5.34% |
| 2026-05-06 | 4.74 | 4.79 | 4.58 | 4.72 | +1.07% | 1.16 | 4.69% |
| 2026-04-30 | 4.67 | 4.67 | 4.67 | 4.67 | nan% | nan | nan% |
| 2026-04-29 | 4.64 | 4.68 | 4.60 | 4.67 | +0.65% | 0.17 | 0.68% |
| 2026-04-28 | 4.68 | 4.72 | 4.63 | 4.64 | -1.28% | 0.15 | 0.60% |
| 2026-04-27 | 4.78 | 4.78 | 4.64 | 4.70 | -1.67% | 0.20 | 0.82% |
| 2026-04-24 | 4.74 | 4.78 | 4.68 | 4.78 | +1.49% | 0.19 | 0.76% |
| 2026-04-23 | 4.74 | 4.81 | 4.68 | 4.71 | -1.46% | 0.20 | 0.79% |