*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.07 | 16.14 | 15.36 | 15.43 | -0.90% | 1.42 | 5.43% |
| 2025-07-21 | 15.44 | 15.63 | 15.35 | 15.57 | +1.04% | 0.76 | 2.94% |
| 2025-07-18 | 15.73 | 15.74 | 15.34 | 15.41 | -1.66% | 1.00 | 3.85% |
| 2025-07-17 | 15.55 | 15.75 | 15.42 | 15.67 | +0.77% | 0.66 | 2.51% |
| 2025-07-16 | 15.57 | 15.85 | 15.48 | 15.55 | -0.83% | 0.82 | 3.11% |
| 2025-07-15 | 15.83 | 15.95 | 15.32 | 15.68 | -1.69% | 1.29 | 4.93% |
| 2025-07-14 | 16.18 | 16.27 | 15.76 | 15.95 | -1.42% | 1.13 | 4.25% |
| 2025-07-11 | 16.38 | 16.50 | 15.98 | 16.18 | -2.41% | 1.98 | 7.29% |
| 2025-07-10 | 16.00 | 16.88 | 16.00 | 16.58 | +2.60% | 2.72 | 9.80% |
| 2025-07-09 | 15.94 | 16.25 | 15.82 | 16.16 | +1.38% | 1.20 | 4.45% |
| 2025-07-08 | 15.99 | 16.05 | 15.69 | 15.94 | +0.13% | 1.13 | 4.25% |
| 2025-07-07 | 15.42 | 16.47 | 15.42 | 15.92 | +2.91% | 2.31 | 8.54% |
| 2025-07-04 | 15.63 | 15.85 | 15.32 | 15.47 | -1.15% | 0.93 | 3.58% |
| 2025-07-03 | 15.54 | 16.10 | 15.54 | 15.65 | +0.51% | 0.56 | 2.11% |
| 2025-07-02 | 15.86 | 15.86 | 15.43 | 15.57 | -1.52% | 0.61 | 2.34% |
| 2025-07-01 | 16.16 | 16.16 | 15.62 | 15.81 | -1.68% | 0.65 | 2.46% |
| 2025-06-30 | 16.02 | 16.25 | 15.90 | 16.08 | +0.44% | 0.77 | 2.88% |
| 2025-06-27 | 16.15 | 16.48 | 15.93 | 16.01 | -0.87% | 1.11 | 4.09% |
| 2025-06-26 | 16.25 | 16.32 | 15.88 | 16.15 | -0.49% | 1.29 | 4.80% |
| 2025-06-25 | 15.67 | 16.30 | 15.43 | 16.23 | +3.91% | 1.94 | 7.26% |