*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.70 | 9.70 | 9.02 | 9.19 | -7.27% | 0.89 | 5.64% |
| 2026-03-20 | 10.36 | 10.47 | 9.83 | 9.91 | -4.53% | 0.55 | 3.25% |
| 2026-03-19 | 10.57 | 10.66 | 10.35 | 10.38 | -2.99% | 0.45 | 2.57% |
| 2026-03-18 | 10.58 | 10.73 | 10.43 | 10.70 | +0.56% | 0.59 | 3.36% |
| 2026-03-17 | 10.66 | 11.07 | 10.55 | 10.64 | 0.00% | 0.76 | 4.22% |
| 2026-03-16 | 10.40 | 10.68 | 10.31 | 10.64 | +2.31% | 0.49 | 2.76% |
| 2026-03-13 | 10.60 | 10.72 | 10.36 | 10.40 | -1.52% | 0.40 | 2.27% |
| 2026-03-12 | 10.64 | 10.72 | 10.48 | 10.56 | -0.94% | 0.31 | 1.76% |
| 2026-03-11 | 10.78 | 10.84 | 10.64 | 10.66 | -0.65% | 0.40 | 2.24% |
| 2026-03-10 | 10.53 | 10.79 | 10.50 | 10.73 | +2.48% | 0.38 | 2.10% |
| 2026-03-09 | 10.32 | 10.56 | 10.28 | 10.47 | -0.38% | 0.46 | 2.62% |
| 2026-03-06 | 10.19 | 10.56 | 10.12 | 10.51 | +3.24% | 0.48 | 2.77% |
| 2026-03-05 | 10.20 | 10.34 | 10.12 | 10.18 | +0.99% | 0.41 | 2.39% |
| 2026-03-04 | 10.03 | 10.21 | 9.90 | 10.08 | -0.49% | 0.63 | 3.75% |
| 2026-03-03 | 10.60 | 10.64 | 10.10 | 10.13 | -3.89% | 0.76 | 4.35% |
| 2026-03-02 | 11.03 | 11.04 | 10.33 | 10.54 | -4.44% | 0.93 | 5.26% |
| 2026-02-27 | 11.09 | 11.11 | 10.98 | 11.03 | -0.45% | 0.55 | 2.98% |
| 2026-02-26 | 11.58 | 11.60 | 11.01 | 11.08 | -3.32% | 0.69 | 3.69% |
| 2026-02-25 | 11.46 | 11.70 | 11.41 | 11.46 | +0.35% | 0.67 | 3.48% |
| 2026-02-24 | 11.39 | 11.62 | 11.31 | 11.42 | +1.15% | 0.68 | 3.54% |