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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.60 | 4.76 | 4.58 | 4.69 | +1.87% | 0.32 | 1.52% |
| 2025-07-22 | 4.85 | 4.85 | 4.60 | 4.60 | -4.94% | 0.75 | 3.55% |
| 2025-07-21 | 4.80 | 4.86 | 4.78 | 4.84 | +0.80% | 0.21 | 0.96% |
| 2025-07-18 | 4.85 | 4.89 | 4.80 | 4.80 | -0.79% | 0.22 | 1.03% |
| 2025-07-17 | 4.91 | 4.91 | 4.83 | 4.84 | -0.78% | 0.18 | 0.81% |
| 2025-07-16 | 4.97 | 4.97 | 4.87 | 4.88 | -0.78% | 0.23 | 1.03% |
| 2025-07-15 | 4.88 | 4.97 | 4.81 | 4.92 | +1.38% | 0.36 | 1.63% |
| 2025-07-14 | 4.82 | 4.90 | 4.75 | 4.85 | +1.20% | 0.25 | 1.15% |
| 2025-07-11 | 4.83 | 4.86 | 4.79 | 4.79 | -1.96% | 0.26 | 1.21% |
| 2025-07-10 | 4.83 | 4.89 | 4.78 | 4.89 | +1.59% | 0.19 | 0.86% |
| 2025-07-09 | 4.89 | 4.91 | 4.78 | 4.81 | -2.33% | 0.30 | 1.39% |
| 2025-07-08 | 4.95 | 5.00 | 4.88 | 4.93 | 0.00% | 0.30 | 1.36% |
| 2025-07-07 | 4.77 | 4.97 | 4.75 | 4.93 | +3.21% | 0.55 | 2.48% |
| 2025-07-04 | 4.69 | 4.82 | 4.66 | 4.77 | +1.42% | 0.40 | 1.87% |
| 2025-07-03 | 4.72 | 4.76 | 4.70 | 4.71 | -0.81% | 0.24 | 1.15% |
| 2025-07-02 | 4.74 | 4.90 | 4.69 | 4.75 | +1.22% | 0.51 | 2.36% |
| 2025-07-01 | 4.64 | 4.71 | 4.59 | 4.69 | +1.03% | 0.27 | 1.28% |
| 2025-06-30 | 4.65 | 4.69 | 4.58 | 4.64 | 0.00% | 0.21 | 1.01% |
| 2025-06-27 | 4.67 | 4.68 | 4.60 | 4.64 | -0.21% | 0.18 | 0.87% |
| 2025-06-26 | 4.60 | 4.71 | 4.54 | 4.65 | +0.41% | 0.26 | 1.26% |