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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.03 | 4.12 | 4.00 | 4.08 | +0.95% | 0.22 | 1.21% |
| 2025-05-26 | 4.05 | 4.09 | 3.98 | 4.04 | 0.00% | 0.22 | 1.23% |
| 2025-05-23 | 4.09 | 4.19 | 4.02 | 4.04 | -2.31% | 0.35 | 1.86% |
| 2025-05-22 | 4.20 | 4.23 | 4.07 | 4.13 | -2.26% | 0.48 | 2.57% |
| 2025-05-21 | 4.11 | 4.25 | 4.03 | 4.23 | +2.08% | 0.44 | 2.36% |
| 2025-05-20 | 4.26 | 4.35 | 4.14 | 4.14 | -2.91% | 0.58 | 3.01% |
| 2025-05-19 | 4.13 | 4.36 | 4.11 | 4.27 | +1.83% | 0.61 | 3.19% |
| 2025-05-16 | 4.07 | 4.27 | 4.01 | 4.19 | +2.82% | 0.56 | 3.00% |
| 2025-05-15 | 3.96 | 4.14 | 3.91 | 4.08 | +2.40% | 0.46 | 2.53% |
| 2025-05-14 | 3.98 | 4.09 | 3.87 | 3.98 | -0.48% | 0.50 | 2.81% |
| 2025-05-13 | 3.80 | 4.00 | 3.73 | 4.00 | +5.03% | 0.53 | 3.06% |
| 2025-05-12 | 3.76 | 3.89 | 3.69 | 3.81 | +1.27% | 0.47 | 2.75% |
| 2025-05-09 | 3.90 | 3.90 | 3.75 | 3.76 | -3.91% | 0.61 | 3.53% |
| 2025-05-08 | 3.79 | 4.01 | 3.79 | 3.91 | +1.24% | 0.50 | 2.88% |
| 2025-05-07 | 3.77 | 3.89 | 3.76 | 3.87 | +3.32% | 0.60 | 3.49% |
| 2025-05-06 | 3.63 | 3.80 | 3.63 | 3.74 | +3.44% | 0.63 | 3.71% |