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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.72 | 4.84 | 4.62 | 4.78 | +1.06% | 0.28 | 1.12% |
| 2026-04-21 | 4.75 | 4.78 | 4.72 | 4.73 | 0.00% | 0.16 | 0.65% |
| 2026-04-20 | 4.71 | 4.76 | 4.71 | 4.73 | -0.21% | 0.16 | 0.66% |
| 2026-04-17 | 4.77 | 4.77 | 4.70 | 4.74 | -0.63% | 0.20 | 0.82% |
| 2026-04-16 | 4.60 | 4.79 | 4.60 | 4.77 | +2.80% | 0.38 | 1.54% |
| 2026-04-15 | 4.68 | 4.70 | 4.60 | 4.64 | -0.85% | 0.16 | 0.67% |
| 2026-04-14 | 4.63 | 4.70 | 4.60 | 4.68 | +0.65% | 0.27 | 1.09% |
| 2026-04-13 | 4.59 | 4.70 | 4.56 | 4.65 | +1.09% | 0.21 | 0.85% |
| 2026-04-10 | 4.59 | 4.64 | 4.54 | 4.60 | +0.88% | 0.23 | 0.97% |
| 2026-04-09 | 4.51 | 4.58 | 4.46 | 4.56 | +1.11% | 0.18 | 0.76% |
| 2026-04-08 | 4.47 | 4.52 | 4.44 | 4.51 | +2.27% | 0.19 | 0.83% |
| 2026-04-07 | 4.37 | 4.45 | 4.29 | 4.41 | +1.85% | 0.14 | 0.60% |
| 2026-04-03 | 4.48 | 4.48 | 4.28 | 4.33 | -2.26% | 0.22 | 0.95% |
| 2026-04-02 | 4.50 | 4.59 | 4.42 | 4.43 | -1.34% | 0.20 | 0.85% |
| 2026-04-01 | 4.48 | 4.53 | 4.42 | 4.49 | +0.45% | 0.19 | 0.80% |
| 2026-03-31 | 4.62 | 4.69 | 4.43 | 4.47 | -1.11% | 0.40 | 1.66% |
| 2026-03-30 | 4.46 | 4.57 | 4.43 | 4.52 | -0.22% | 0.22 | 0.94% |
| 2026-03-27 | 4.46 | 4.59 | 4.46 | 4.53 | +1.34% | 0.30 | 1.25% |
| 2026-03-26 | 4.41 | 4.49 | 4.39 | 4.47 | +1.59% | 0.17 | 0.72% |
| 2026-03-25 | 4.29 | 4.44 | 4.29 | 4.40 | +2.56% | 0.13 | 0.55% |