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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.22 | 4.25 | 4.18 | 4.22 | +0.24% | 0.14 | 0.62% |
| 2026-02-13 | 4.23 | 4.30 | 4.21 | 4.21 | -0.71% | 0.15 | 0.69% |
| 2026-02-12 | 4.32 | 4.35 | 4.24 | 4.24 | -2.08% | 0.19 | 0.83% |
| 2026-02-11 | 4.32 | 4.38 | 4.29 | 4.33 | -0.23% | 0.17 | 0.74% |
| 2026-02-10 | 4.26 | 4.39 | 4.23 | 4.34 | +2.36% | 0.23 | 1.01% |
| 2026-02-09 | 4.22 | 4.28 | 4.19 | 4.24 | -0.24% | 0.19 | 0.87% |
| 2026-02-06 | 4.27 | 4.38 | 4.23 | 4.25 | -0.23% | 0.40 | 1.79% |
| 2026-02-05 | 4.06 | 4.26 | 4.06 | 4.26 | +4.93% | 0.43 | 1.97% |
| 2026-02-04 | 4.02 | 4.07 | 4.00 | 4.06 | +1.25% | 0.13 | 0.63% |
| 2026-02-03 | 4.00 | 4.03 | 3.99 | 4.01 | +0.25% | 0.11 | 0.51% |
| 2026-02-02 | 3.97 | 4.11 | 3.97 | 4.00 | -0.25% | 0.16 | 0.74% |
| 2026-01-30 | 4.02 | 4.04 | 3.99 | 4.01 | -1.23% | 0.20 | 0.96% |
| 2026-01-29 | 4.00 | 4.20 | 3.92 | 4.06 | +1.25% | 0.39 | 1.83% |
| 2026-01-28 | 4.01 | 4.14 | 3.98 | 4.01 | -4.07% | 0.51 | 2.41% |
| 2026-01-27 | 4.24 | 4.27 | 4.14 | 4.18 | -1.88% | 0.24 | 1.08% |
| 2026-01-26 | 4.35 | 4.36 | 4.24 | 4.26 | -2.07% | 0.22 | 0.99% |
| 2026-01-23 | 4.35 | 4.38 | 4.34 | 4.35 | 0.00% | 0.14 | 0.59% |
| 2026-01-22 | 4.36 | 4.38 | 4.33 | 4.35 | 0.00% | 0.12 | 0.53% |
| 2026-01-21 | 4.25 | 4.35 | 4.24 | 4.35 | +1.87% | 0.19 | 0.83% |
| 2026-01-20 | 4.33 | 4.34 | 4.23 | 4.27 | -1.39% | 0.30 | 1.33% |