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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.48 | 4.54 | 4.47 | 4.53 | +0.21% | 0.16 | 0.78% |
| 2025-09-16 | 4.62 | 4.64 | 4.52 | 4.52 | -2.07% | 0.24 | 1.16% |
| 2025-09-15 | 4.61 | 4.65 | 4.59 | 4.61 | -0.82% | 0.21 | 1.00% |
| 2025-09-12 | 4.68 | 4.70 | 4.62 | 4.65 | -0.82% | 0.26 | 1.24% |
| 2025-09-11 | 4.66 | 4.73 | 4.61 | 4.69 | +0.20% | 0.22 | 1.04% |
| 2025-09-10 | 4.63 | 4.72 | 4.57 | 4.68 | +1.24% | 0.30 | 1.41% |
| 2025-09-09 | 4.69 | 4.70 | 4.57 | 4.62 | -1.23% | 0.27 | 1.30% |
| 2025-09-08 | 4.64 | 4.78 | 4.59 | 4.68 | +0.20% | 0.39 | 1.83% |
| 2025-09-05 | 4.62 | 4.75 | 4.59 | 4.67 | 0.00% | 0.46 | 2.17% |
| 2025-09-04 | 4.53 | 4.77 | 4.52 | 4.67 | +2.52% | 0.62 | 2.92% |
| 2025-09-03 | 4.54 | 4.64 | 4.37 | 4.55 | +0.42% | 0.64 | 3.15% |
| 2025-09-02 | 4.28 | 4.53 | 4.28 | 4.53 | +5.10% | 0.55 | 2.70% |
| 2025-09-01 | 4.31 | 4.32 | 4.21 | 4.31 | -0.22% | 0.39 | 2.01% |
| 2025-08-29 | 4.40 | 4.40 | 4.25 | 4.32 | -1.74% | 0.36 | 1.85% |
| 2025-08-28 | 4.36 | 4.45 | 4.15 | 4.40 | +1.32% | 0.70 | 3.59% |
| 2025-08-27 | 4.54 | 4.55 | 4.32 | 4.34 | -4.62% | 0.54 | 2.73% |
| 2025-08-26 | 4.54 | 4.62 | 4.50 | 4.55 | +1.06% | 0.33 | 1.61% |
| 2025-08-25 | 4.68 | 4.68 | 4.46 | 4.51 | -3.68% | 0.70 | 3.40% |
| 2025-08-22 | 4.77 | 4.78 | 4.64 | 4.68 | -1.81% | 0.51 | 2.40% |
| 2025-08-21 | 4.89 | 4.90 | 4.73 | 4.76 | -1.19% | 0.67 | 3.11% |