*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.38 | 15.80 | 15.29 | 15.62 | +1.96% | 0.51 | 1.96% |
| 2025-06-23 | 14.84 | 15.38 | 14.84 | 15.32 | +1.52% | 0.46 | 1.80% |
| 2025-06-20 | 15.32 | 15.42 | 14.97 | 15.09 | -1.50% | 0.73 | 2.89% |
| 2025-06-19 | 15.75 | 15.85 | 15.22 | 15.32 | -2.23% | 0.71 | 2.75% |
| 2025-06-18 | 15.82 | 16.08 | 15.59 | 15.67 | -1.38% | 0.51 | 1.92% |
| 2025-06-17 | 16.10 | 16.18 | 15.70 | 15.89 | -1.37% | 0.84 | 3.15% |
| 2025-06-16 | 15.53 | 16.43 | 15.40 | 16.11 | +4.07% | 1.07 | 3.98% |
| 2025-06-13 | 15.93 | 16.03 | 15.45 | 15.48 | -3.55% | 0.90 | 3.45% |
| 2025-06-12 | 15.98 | 16.21 | 15.96 | 16.05 | -0.62% | 0.52 | 1.95% |
| 2025-06-11 | 16.01 | 16.33 | 15.95 | 16.15 | +0.87% | 0.79 | 2.92% |
| 2025-06-10 | 16.44 | 16.85 | 15.79 | 16.01 | -2.67% | 1.02 | 3.74% |
| 2025-06-09 | 16.44 | 16.58 | 16.32 | 16.45 | +0.24% | 0.59 | 2.15% |
| 2025-06-06 | 16.72 | 16.78 | 16.36 | 16.41 | -1.91% | 0.59 | 2.12% |
| 2025-06-05 | 16.73 | 16.79 | 16.49 | 16.73 | -0.12% | 0.85 | 3.03% |
| 2025-06-04 | 16.72 | 17.20 | 16.60 | 16.75 | +0.72% | 1.08 | 3.82% |
| 2025-06-03 | 17.12 | 17.16 | 16.60 | 16.63 | -2.58% | 1.05 | 3.75% |
| 2025-05-30 | 16.65 | 17.37 | 16.58 | 17.07 | +2.22% | 1.84 | 6.48% |
| 2025-05-29 | 15.44 | 16.78 | 15.44 | 16.70 | +7.81% | 2.12 | 7.73% |
| 2025-05-28 | 15.73 | 16.01 | 15.41 | 15.49 | -1.78% | 0.68 | 2.62% |
| 2025-05-27 | 16.00 | 16.26 | 15.73 | 15.77 | -1.38% | 0.90 | 3.36% |