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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.75 | 4.77 | 4.57 | 4.66 | -0.81% | 0.42 | 1.99% |
| 2025-11-19 | 4.81 | 4.83 | 4.64 | 4.70 | -2.58% | 0.43 | 2.00% |
| 2025-11-18 | 4.84 | 4.91 | 4.70 | 4.82 | +0.40% | 0.51 | 2.36% |
| 2025-11-17 | 5.04 | 5.14 | 4.80 | 4.80 | -4.92% | 1.04 | 4.73% |
| 2025-11-14 | 4.99 | 5.21 | 4.97 | 5.05 | +1.73% | 0.96 | 4.18% |
| 2025-11-13 | 4.91 | 4.98 | 4.81 | 4.97 | 0.00% | 0.70 | 3.14% |
| 2025-11-12 | 4.81 | 5.03 | 4.78 | 4.97 | +3.59% | 1.24 | 5.53% |
| 2025-11-11 | 4.67 | 4.85 | 4.66 | 4.79 | +2.87% | 0.56 | 2.61% |
| 2025-11-10 | 4.64 | 4.74 | 4.62 | 4.66 | +0.83% | 0.16 | 0.75% |
| 2025-11-07 | 4.63 | 4.66 | 4.61 | 4.62 | -0.62% | 0.14 | 0.69% |
| 2025-11-06 | 4.64 | 4.71 | 4.59 | 4.65 | +0.41% | 0.24 | 1.16% |
| 2025-11-05 | 4.63 | 4.66 | 4.59 | 4.63 | 0.00% | 0.17 | 0.81% |
| 2025-11-04 | 4.67 | 4.70 | 4.60 | 4.63 | -1.43% | 0.32 | 1.51% |
| 2025-11-03 | 4.66 | 4.74 | 4.59 | 4.70 | +0.61% | 0.25 | 1.20% |
| 2025-10-31 | 4.83 | 4.83 | 4.66 | 4.67 | +1.04% | 0.45 | 2.12% |
| 2025-10-30 | 4.62 | 4.66 | 4.59 | 4.62 | 0.00% | 0.20 | 0.94% |
| 2025-10-29 | 4.66 | 4.68 | 4.58 | 4.62 | -0.82% | 0.22 | 1.07% |
| 2025-10-28 | 4.69 | 4.70 | 4.63 | 4.66 | -1.81% | 0.24 | 1.16% |
| 2025-10-27 | 4.74 | 4.84 | 4.71 | 4.75 | +0.20% | 0.33 | 1.52% |
| 2025-10-24 | 4.63 | 4.79 | 4.58 | 4.74 | +1.85% | 0.37 | 1.73% |