*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.98 | 15.42 | 14.89 | 15.13 | +1.00% | 1.51 | 5.94% |
| 2025-08-18 | 14.74 | 15.13 | 14.73 | 14.98 | +1.35% | 1.22 | 4.88% |
| 2025-08-15 | 14.67 | 14.88 | 14.66 | 14.78 | +0.34% | 0.84 | 3.40% |
| 2025-08-14 | 15.12 | 15.17 | 14.70 | 14.73 | -2.64% | 1.03 | 4.11% |
| 2025-08-13 | 15.39 | 15.50 | 15.12 | 15.13 | -0.53% | 0.95 | 3.72% |
| 2025-08-12 | 15.18 | 15.36 | 15.07 | 15.21 | +0.13% | 0.55 | 2.17% |
| 2025-08-11 | 15.02 | 15.20 | 14.90 | 15.19 | +1.47% | 0.72 | 2.87% |
| 2025-08-08 | 15.23 | 15.28 | 14.96 | 14.97 | -2.03% | 0.69 | 2.74% |
| 2025-08-07 | 15.28 | 15.41 | 15.21 | 15.28 | 0.00% | 0.59 | 2.32% |
| 2025-08-06 | 15.25 | 15.54 | 15.20 | 15.28 | +0.13% | 0.69 | 2.70% |
| 2025-08-05 | 15.12 | 15.42 | 15.12 | 15.26 | +0.93% | 0.66 | 2.59% |
| 2025-08-04 | 15.00 | 15.12 | 14.86 | 15.12 | +0.53% | 0.49 | 1.94% |
| 2025-08-01 | 15.00 | 15.07 | 14.88 | 15.04 | +0.20% | 0.48 | 1.93% |
| 2025-07-31 | 15.11 | 15.21 | 14.91 | 15.01 | -1.31% | 0.88 | 3.51% |
| 2025-07-30 | 15.60 | 15.68 | 15.20 | 15.21 | -2.62% | 1.23 | 4.79% |
| 2025-07-29 | 15.35 | 15.86 | 15.21 | 15.62 | +1.30% | 1.57 | 6.03% |
| 2025-07-28 | 15.36 | 15.55 | 15.20 | 15.42 | +0.52% | 0.91 | 3.51% |
| 2025-07-25 | 15.18 | 15.38 | 15.16 | 15.34 | +0.52% | 0.70 | 2.74% |
| 2025-07-24 | 15.10 | 15.29 | 15.03 | 15.26 | +1.60% | 0.67 | 2.63% |
| 2025-07-23 | 15.35 | 15.55 | 15.00 | 15.02 | -2.66% | 1.32 | 5.18% |