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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.22 | 4.30 | 4.21 | 4.29 | +2.88% | 0.14 | 0.65% |
| 2026-03-23 | 4.33 | 4.33 | 4.17 | 4.17 | -5.01% | 0.26 | 1.19% |
| 2026-03-20 | 4.47 | 4.52 | 4.37 | 4.39 | -2.01% | 0.19 | 0.81% |
| 2026-03-19 | 4.56 | 4.56 | 4.42 | 4.48 | -2.18% | 0.21 | 0.91% |
| 2026-03-18 | 4.66 | 4.66 | 4.55 | 4.58 | -0.87% | 0.18 | 0.76% |
| 2026-03-17 | 4.63 | 4.67 | 4.59 | 4.62 | -0.22% | 0.17 | 0.72% |
| 2026-03-16 | 4.61 | 4.70 | 4.56 | 4.63 | +1.09% | 0.28 | 1.17% |
| 2026-03-13 | 4.45 | 4.59 | 4.45 | 4.58 | +2.92% | 0.31 | 1.28% |
| 2026-03-12 | 4.52 | 4.53 | 4.43 | 4.45 | -1.55% | 0.22 | 0.93% |
| 2026-03-11 | 4.56 | 4.58 | 4.48 | 4.52 | -0.66% | 0.28 | 1.18% |
| 2026-03-10 | 4.50 | 4.58 | 4.46 | 4.55 | +1.56% | 0.28 | 1.18% |
| 2026-03-09 | 4.42 | 4.56 | 4.42 | 4.48 | +0.22% | 0.31 | 1.34% |
| 2026-03-06 | 4.37 | 4.51 | 4.34 | 4.47 | +1.82% | 0.35 | 1.50% |
| 2026-03-05 | 4.26 | 4.46 | 4.24 | 4.39 | +3.29% | 0.48 | 2.06% |
| 2026-03-04 | 4.21 | 4.28 | 4.17 | 4.25 | +0.95% | 0.11 | 0.48% |
| 2026-03-03 | 4.33 | 4.35 | 4.20 | 4.21 | -2.32% | 0.22 | 0.97% |
| 2026-03-02 | 4.30 | 4.33 | 4.25 | 4.31 | -0.92% | 0.26 | 1.14% |
| 2026-02-27 | 4.35 | 4.36 | 4.30 | 4.35 | 0.00% | 0.14 | 0.60% |
| 2026-02-26 | 4.28 | 4.35 | 4.26 | 4.35 | +1.64% | 0.21 | 0.91% |
| 2026-02-25 | 4.22 | 4.29 | 4.21 | 4.28 | +1.42% | 0.15 | 0.67% |