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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.60 | 4.82 | 4.60 | 4.82 | +5.00% | 0.74 | 3.46% |
| 2025-08-19 | 4.74 | 4.75 | 4.58 | 4.59 | -3.03% | 0.87 | 4.16% |
| 2025-08-18 | 4.83 | 4.85 | 4.72 | 4.74 | -2.75% | 0.84 | 3.88% |
| 2025-08-15 | 4.76 | 4.90 | 4.65 | 4.87 | +1.39% | 1.05 | 4.83% |
| 2025-08-14 | 5.03 | 5.05 | 4.79 | 4.80 | -4.74% | 1.22 | 5.56% |
| 2025-08-13 | 5.26 | 5.30 | 4.98 | 5.04 | -3.30% | 1.28 | 5.56% |
| 2025-08-12 | 5.26 | 5.39 | 5.19 | 5.21 | -4.39% | 1.54 | 6.51% |
| 2025-08-11 | 5.72 | 5.72 | 5.45 | 5.45 | -5.00% | 1.77 | 7.09% |
| 2025-08-08 | 5.63 | 5.83 | 5.46 | 5.74 | +3.45% | 1.47 | 5.68% |
| 2025-08-07 | 5.70 | 5.70 | 5.31 | 5.55 | +2.11% | 1.27 | 5.11% |
| 2025-08-06 | 5.41 | 5.43 | 5.28 | 5.43 | +4.99% | 0.25 | 1.03% |
| 2025-08-05 | 4.93 | 5.18 | 4.93 | 5.18 | +5.05% | 0.31 | 1.34% |
| 2025-08-04 | 4.94 | 4.95 | 4.84 | 4.93 | -0.19% | 0.22 | 0.98% |
| 2025-08-01 | 4.88 | 4.94 | 4.87 | 4.94 | +1.18% | 0.21 | 0.94% |
| 2025-07-31 | 4.89 | 4.94 | 4.83 | 4.88 | 0.00% | 0.26 | 1.17% |
| 2025-07-30 | 4.78 | 4.91 | 4.75 | 4.88 | +2.20% | 0.28 | 1.30% |
| 2025-07-29 | 4.74 | 4.80 | 4.72 | 4.77 | +0.20% | 0.13 | 0.62% |
| 2025-07-28 | 4.78 | 4.84 | 4.74 | 4.76 | -0.80% | 0.23 | 1.07% |
| 2025-07-25 | 4.84 | 4.88 | 4.80 | 4.80 | -1.38% | 0.17 | 0.80% |
| 2025-07-24 | 4.83 | 4.92 | 4.75 | 4.87 | +3.88% | 0.42 | 1.91% |