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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.50 | 9.60 | 9.45 | 9.53 | +0.32% | 1.44 | 6.86% |
| 2025-08-18 | 9.39 | 9.59 | 9.37 | 9.50 | +1.17% | 1.69 | 8.08% |
| 2025-08-15 | 9.27 | 9.41 | 9.27 | 9.39 | +1.08% | 1.22 | 5.96% |
| 2025-08-14 | 9.58 | 9.61 | 9.29 | 9.29 | -3.63% | 1.80 | 8.73% |
| 2025-08-13 | 9.73 | 9.73 | 9.55 | 9.64 | -0.62% | 2.00 | 9.50% |
| 2025-08-12 | 9.55 | 9.86 | 9.50 | 9.70 | +1.46% | 2.95 | 13.86% |
| 2025-08-11 | 9.32 | 9.57 | 9.32 | 9.56 | +2.36% | 1.88 | 9.05% |
| 2025-08-08 | 9.49 | 9.51 | 9.25 | 9.34 | -1.37% | 1.69 | 8.24% |
| 2025-08-07 | 9.53 | 9.66 | 9.45 | 9.47 | -0.94% | 1.96 | 9.39% |
| 2025-08-06 | 9.50 | 9.57 | 9.42 | 9.56 | +0.53% | 1.92 | 9.19% |
| 2025-08-05 | 9.59 | 9.66 | 9.43 | 9.51 | -0.83% | 2.34 | 11.23% |
| 2025-08-04 | 9.40 | 9.59 | 9.32 | 9.59 | +1.27% | 3.16 | 15.18% |
| 2025-08-01 | 9.38 | 9.68 | 9.19 | 9.47 | +2.05% | 4.27 | 20.72% |
| 2025-07-31 | 9.15 | 9.35 | 9.14 | 9.28 | +0.54% | 1.77 | 8.70% |
| 2025-07-30 | 9.29 | 9.36 | 9.11 | 9.23 | -0.75% | 1.49 | 7.31% |
| 2025-07-29 | 9.36 | 9.38 | 9.15 | 9.30 | -0.43% | 1.25 | 6.15% |
| 2025-07-28 | 9.32 | 9.40 | 9.24 | 9.34 | +0.32% | 1.58 | 7.71% |
| 2025-07-25 | 9.18 | 9.33 | 9.12 | 9.31 | +1.31% | 1.68 | 8.25% |
| 2025-07-24 | 9.06 | 9.19 | 9.04 | 9.19 | +1.21% | 1.01 | 5.05% |
| 2025-07-23 | 9.15 | 9.20 | 9.05 | 9.08 | -1.20% | 1.15 | 5.74% |