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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.37 | 4.37 | 4.30 | 4.33 | -0.92% | 0.17 | 0.73% |
| 2026-01-16 | 4.38 | 4.40 | 4.36 | 4.37 | -0.46% | 0.19 | 0.84% |
| 2026-01-15 | 4.30 | 4.41 | 4.28 | 4.39 | +1.39% | 0.29 | 1.28% |
| 2026-01-14 | 4.34 | 4.37 | 4.31 | 4.33 | -0.23% | 0.32 | 1.43% |
| 2026-01-13 | 4.36 | 4.38 | 4.27 | 4.34 | -0.91% | 0.29 | 1.30% |
| 2026-01-12 | 4.46 | 4.48 | 4.36 | 4.38 | -1.79% | 0.50 | 2.15% |
| 2026-01-09 | 4.46 | 4.55 | 4.43 | 4.46 | -0.22% | 0.43 | 1.83% |
| 2026-01-08 | 4.41 | 4.51 | 4.38 | 4.47 | +2.05% | 0.50 | 2.16% |
| 2026-01-07 | 4.46 | 4.48 | 4.37 | 4.38 | -1.57% | 0.62 | 2.68% |
| 2026-01-06 | 4.45 | 4.49 | 4.42 | 4.45 | 0.00% | 0.30 | 1.30% |
| 2026-01-05 | 4.54 | 4.54 | 4.42 | 4.45 | -1.55% | 0.30 | 1.29% |
| 2025-12-31 | 4.54 | 4.56 | 4.48 | 4.52 | -0.22% | 0.27 | 1.12% |
| 2025-12-30 | 4.64 | 4.64 | 4.52 | 4.53 | -1.95% | 0.33 | 1.37% |
| 2025-12-29 | 4.67 | 4.68 | 4.62 | 4.62 | -0.86% | 0.21 | 0.86% |
| 2025-12-26 | 4.70 | 4.71 | 4.64 | 4.66 | -0.64% | 0.17 | 0.68% |
| 2025-12-25 | 4.71 | 4.71 | 4.67 | 4.69 | -0.42% | 0.18 | 0.71% |
| 2025-12-24 | 4.73 | 4.74 | 4.69 | 4.71 | -0.21% | 0.21 | 0.85% |
| 2025-12-23 | 4.78 | 4.82 | 4.72 | 4.72 | -1.26% | 0.19 | 0.75% |
| 2025-12-22 | 4.70 | 4.78 | 4.69 | 4.78 | +1.06% | 0.20 | 0.80% |
| 2025-12-19 | 4.63 | 4.74 | 4.63 | 4.73 | +2.16% | 0.16 | 0.64% |