三态股份 sz.301558
7.65
+1.06%
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 | 7.63 | 7.72 | 7.46 | 7.65 | +1.06% | 0.55 | 3.30% |
| 2026-05-21 | 7.88 | 8.00 | 7.56 | 7.57 | -3.81% | 0.69 | 4.00% |
| 2026-05-20 | 8.09 | 8.15 | 7.79 | 7.87 | -2.84% | 0.63 | 3.63% |
| 2026-05-19 | 7.96 | 8.16 | 7.96 | 8.10 | +1.25% | 0.60 | 3.41% |
| 2026-05-18 | 8.06 | 8.07 | 7.88 | 8.00 | -0.74% | 0.65 | 3.69% |
| 2026-05-15 | 8.23 | 8.28 | 7.99 | 8.06 | -1.59% | 0.91 | 5.12% |
| 2026-05-14 | 8.35 | 8.39 | 8.16 | 8.19 | -1.44% | 0.88 | 4.82% |
| 2026-05-13 | 8.28 | 8.36 | 8.22 | 8.31 | +0.24% | 0.68 | 3.75% |
| 2026-05-12 | 8.50 | 8.52 | 8.25 | 8.29 | -2.93% | 1.02 | 5.57% |
| 2026-05-11 | 8.38 | 8.56 | 8.35 | 8.54 | +1.91% | 1.17 | 6.29% |
| 2026-05-08 | 8.31 | 8.39 | 8.29 | 8.38 | +0.60% | 0.77 | 4.21% |
| 2026-05-07 | 8.30 | 8.36 | 8.24 | 8.33 | +0.48% | 0.76 | 4.20% |
| 2026-05-06 | 8.33 | 8.35 | 8.25 | 8.29 | +0.24% | 0.91 | 5.02% |
| 2026-04-30 | 8.24 | 8.35 | 8.20 | 8.27 | +0.61% | 0.63 | 3.50% |
| 2026-04-29 | 8.11 | 8.24 | 8.04 | 8.22 | +1.11% | 0.71 | 3.98% |
| 2026-04-28 | 8.28 | 8.38 | 8.05 | 8.13 | -2.28% | 0.68 | 3.77% |
| 2026-04-27 | 8.18 | 8.34 | 8.09 | 8.32 | +1.34% | 0.51 | 2.85% |
| 2026-04-24 | 8.28 | 8.34 | 8.06 | 8.21 | -0.96% | 0.45 | 2.50% |
| 2026-04-23 | 8.25 | 8.34 | 8.21 | 8.29 | +0.36% | 0.54 | 2.95% |
| 2026-04-22 | 8.25 | 8.27 | 8.16 | 8.26 | -0.12% | 0.40 | 2.23% |