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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.61 | 4.67 | 4.57 | 4.63 | +0.43% | 0.11 | 0.47% |
| 2025-12-17 | 4.65 | 4.65 | 4.54 | 4.61 | -0.65% | 0.18 | 0.74% |
| 2025-12-16 | 4.67 | 4.68 | 4.64 | 4.64 | -1.69% | 0.15 | 0.62% |
| 2025-12-15 | 4.80 | 4.80 | 4.71 | 4.72 | -0.21% | 0.19 | 0.77% |
| 2025-12-12 | 4.67 | 4.76 | 4.64 | 4.73 | +2.38% | 0.25 | 1.01% |
| 2025-12-11 | 4.64 | 4.69 | 4.57 | 4.62 | -2.94% | 0.41 | 1.70% |
| 2025-12-10 | 4.87 | 4.87 | 4.70 | 4.76 | +2.59% | 0.60 | 2.40% |
| 2025-12-09 | 4.64 | 4.64 | 4.64 | 4.64 | nan% | nan | nan% |
| 2025-12-08 | 4.62 | 4.67 | 4.59 | 4.64 | +0.41% | 0.30 | 1.44% |
| 2025-12-05 | 4.57 | 4.71 | 4.52 | 4.62 | +2.11% | 0.31 | 1.51% |
| 2025-12-04 | 4.64 | 4.64 | 4.53 | 4.53 | -2.67% | 0.32 | 1.54% |
| 2025-12-03 | 4.60 | 4.72 | 4.59 | 4.65 | +0.83% | 0.37 | 1.77% |
| 2025-12-02 | 4.64 | 4.65 | 4.60 | 4.61 | -0.62% | 0.14 | 0.67% |
| 2025-12-01 | 4.62 | 4.67 | 4.62 | 4.64 | -0.41% | 0.21 | 0.98% |
| 2025-11-28 | 4.64 | 4.67 | 4.59 | 4.66 | +1.25% | 0.22 | 1.07% |
| 2025-11-27 | 4.60 | 4.69 | 4.57 | 4.60 | -0.62% | 0.30 | 1.43% |
| 2025-11-26 | 4.66 | 4.84 | 4.61 | 4.63 | -2.02% | 0.63 | 2.98% |
| 2025-11-25 | 4.89 | 4.89 | 4.71 | 4.73 | +1.44% | 0.90 | 4.13% |
| 2025-11-24 | 4.53 | 4.66 | 4.51 | 4.66 | +4.96% | 0.49 | 2.33% |
| 2025-11-21 | 4.60 | 4.69 | 4.44 | 4.44 | -4.72% | 0.47 | 2.31% |