*ST三六五 sz.300295
11.76
+3.07%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.41 | 11.92 | 11.41 | 11.76 | +3.07% | 0.57 | 2.92% |
| 2026-05-21 | 12.07 | 12.17 | 11.31 | 11.41 | -5.47% | 0.76 | 3.89% |
| 2026-05-20 | 12.10 | 12.21 | 12.02 | 12.07 | -1.23% | 0.44 | 2.19% |
| 2026-05-19 | 12.22 | 12.65 | 11.88 | 12.22 | -0.89% | 0.84 | 4.12% |
| 2026-05-18 | 12.28 | 12.50 | 12.10 | 12.33 | -1.36% | 0.58 | 2.80% |
| 2026-05-15 | 12.98 | 13.10 | 12.29 | 12.50 | -3.33% | 0.85 | 4.00% |
| 2026-05-14 | 13.18 | 13.37 | 12.81 | 12.93 | -2.49% | 0.81 | 3.71% |
| 2026-05-13 | 12.85 | 13.56 | 12.85 | 13.26 | +1.84% | 1.22 | 5.48% |
| 2026-05-12 | 12.21 | 13.12 | 12.21 | 13.02 | +6.63% | 1.53 | 7.17% |
| 2026-05-11 | 12.30 | 12.69 | 12.20 | 12.21 | -2.01% | 1.02 | 4.95% |
| 2026-05-08 | 12.08 | 12.61 | 12.08 | 12.46 | +2.72% | 0.87 | 4.16% |
| 2026-05-07 | 12.24 | 12.41 | 12.02 | 12.13 | -2.02% | 0.96 | 4.71% |
| 2026-05-06 | 12.80 | 12.80 | 12.34 | 12.38 | -1.90% | 1.41 | 6.71% |
| 2026-04-30 | 12.66 | 12.78 | 12.22 | 12.62 | +1.20% | 1.26 | 6.01% |
| 2026-04-29 | 12.06 | 13.35 | 12.01 | 12.47 | +2.21% | 2.35 | 10.99% |
| 2026-04-28 | 12.13 | 12.65 | 11.81 | 12.20 | -2.24% | 1.89 | 9.27% |
| 2026-04-27 | 11.01 | 12.88 | 11.01 | 12.48 | +14.50% | 3.03 | 15.27% |
| 2026-04-24 | 11.94 | 12.00 | 10.35 | 10.90 | +2.16% | 3.98 | 21.74% |
| 2026-04-23 | 10.67 | 10.67 | 10.67 | 10.67 | nan% | nan | nan% |
| 2026-04-22 | 10.65 | 10.85 | 10.57 | 10.67 | -0.56% | 0.70 | 3.92% |