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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.74 | 4.74 | 4.61 | 4.65 | -2.41% | 0.46 | 2.18% |
| 2025-10-22 | 4.54 | 4.76 | 4.54 | 4.76 | +5.06% | 0.62 | 2.92% |
| 2025-10-21 | 4.53 | 4.58 | 4.50 | 4.53 | -1.25% | 0.27 | 1.30% |
| 2025-10-20 | 4.47 | 4.66 | 4.43 | 4.59 | +3.45% | 0.41 | 2.00% |
| 2025-10-17 | 4.54 | 4.54 | 4.42 | 4.44 | -0.85% | 0.19 | 0.95% |
| 2025-10-16 | 4.41 | 4.55 | 4.38 | 4.48 | +1.52% | 0.21 | 1.02% |
| 2025-10-15 | 4.35 | 4.43 | 4.35 | 4.41 | +1.32% | 0.13 | 0.66% |
| 2025-10-14 | 4.37 | 4.47 | 4.35 | 4.35 | -0.44% | 0.18 | 0.92% |
| 2025-10-13 | 4.37 | 4.38 | 4.26 | 4.37 | -1.72% | 0.19 | 0.96% |
| 2025-10-10 | 4.44 | 4.50 | 4.43 | 4.45 | +0.65% | 0.21 | 1.05% |
| 2025-10-09 | 4.55 | 4.55 | 4.42 | 4.42 | -2.33% | 0.20 | 0.97% |
| 2025-09-30 | 4.50 | 4.59 | 4.50 | 4.53 | +1.28% | 0.13 | 0.62% |
| 2025-09-29 | 4.45 | 4.53 | 4.42 | 4.47 | +1.08% | 0.15 | 0.76% |
| 2025-09-26 | 4.50 | 4.55 | 4.42 | 4.42 | -2.74% | 0.18 | 0.90% |
| 2025-09-25 | 4.52 | 4.61 | 4.48 | 4.54 | -0.42% | 0.17 | 0.83% |
| 2025-09-24 | 4.40 | 4.61 | 4.36 | 4.56 | +3.02% | 0.30 | 1.47% |
| 2025-09-23 | 4.52 | 4.52 | 4.37 | 4.43 | -1.49% | 0.19 | 0.96% |
| 2025-09-22 | 4.53 | 4.56 | 4.47 | 4.50 | -1.26% | 0.16 | 0.80% |
| 2025-09-19 | 4.40 | 4.59 | 4.38 | 4.55 | +3.93% | 0.29 | 1.44% |
| 2025-09-18 | 4.53 | 4.53 | 4.36 | 4.38 | -3.17% | 0.37 | 1.83% |