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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.76 | 4.79 | 4.55 | 4.63 | -2.42% | 0.45 | 2.14% |
| 2025-06-24 | 4.69 | 4.80 | 4.65 | 4.75 | +1.64% | 0.27 | 1.28% |
| 2025-06-23 | 4.61 | 4.71 | 4.61 | 4.67 | 0.00% | 0.20 | 0.95% |
| 2025-06-20 | 4.59 | 4.75 | 4.53 | 4.67 | +1.67% | 0.35 | 1.68% |
| 2025-06-19 | 4.76 | 4.97 | 4.59 | 4.59 | -4.95% | 0.65 | 3.03% |
| 2025-06-18 | 4.76 | 5.02 | 4.71 | 4.83 | 0.00% | 0.64 | 2.91% |
| 2025-06-17 | 4.61 | 4.84 | 4.48 | 4.83 | +4.77% | 0.74 | 3.50% |
| 2025-06-16 | 4.96 | 4.96 | 4.60 | 4.61 | -4.17% | 0.71 | 3.30% |
| 2025-06-13 | 4.59 | 4.89 | 4.53 | 4.81 | +3.29% | 0.81 | 3.79% |
| 2025-06-12 | 4.50 | 4.72 | 4.45 | 4.66 | +3.62% | 0.74 | 3.57% |
| 2025-06-11 | 4.32 | 4.50 | 4.32 | 4.50 | +4.91% | 0.50 | 2.48% |
| 2025-06-10 | 4.27 | 4.35 | 4.19 | 4.29 | -0.22% | 0.36 | 1.87% |
| 2025-06-09 | 4.32 | 4.35 | 4.29 | 4.30 | -0.44% | 0.27 | 1.40% |
| 2025-06-06 | 4.24 | 4.33 | 4.22 | 4.31 | +1.12% | 0.28 | 1.46% |
| 2025-06-05 | 4.25 | 4.36 | 4.18 | 4.27 | +0.68% | 0.35 | 1.80% |
| 2025-06-04 | 4.19 | 4.31 | 4.17 | 4.24 | +0.68% | 0.30 | 1.56% |
| 2025-06-03 | 4.18 | 4.31 | 4.14 | 4.21 | -0.90% | 0.35 | 1.85% |
| 2025-05-30 | 4.08 | 4.28 | 4.05 | 4.25 | +4.23% | 0.67 | 3.52% |
| 2025-05-29 | 4.09 | 4.09 | 4.02 | 4.08 | +0.71% | 0.21 | 1.12% |
| 2025-05-28 | 4.08 | 4.10 | 3.97 | 4.05 | -0.70% | 0.26 | 1.43% |