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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.30 | 9.35 | 9.09 | 9.19 | -1.18% | 1.50 | 7.43% |
| 2025-07-21 | 9.25 | 9.35 | 9.20 | 9.30 | -0.11% | 1.73 | 8.48% |
| 2025-07-18 | 9.30 | 9.48 | 9.21 | 9.31 | +0.22% | 2.87 | 14.05% |
| 2025-07-17 | 9.13 | 9.48 | 9.05 | 9.29 | +1.53% | 3.08 | 15.14% |
| 2025-07-16 | 9.10 | 9.22 | 9.04 | 9.15 | +0.33% | 1.13 | 5.62% |
| 2025-07-15 | 9.08 | 9.17 | 8.93 | 9.12 | -0.11% | 1.41 | 7.11% |
| 2025-07-14 | 9.22 | 9.26 | 9.11 | 9.13 | -1.19% | 1.12 | 5.60% |
| 2025-07-11 | 9.32 | 9.36 | 9.13 | 9.24 | -0.22% | 1.58 | 7.82% |
| 2025-07-10 | 9.31 | 9.40 | 9.21 | 9.26 | -0.54% | 1.83 | 9.01% |
| 2025-07-09 | 9.11 | 9.42 | 9.10 | 9.31 | +1.97% | 2.95 | 14.45% |
| 2025-07-08 | 9.08 | 9.26 | 9.05 | 9.13 | +0.22% | 2.09 | 10.42% |
| 2025-07-07 | 8.81 | 9.16 | 8.76 | 9.11 | +3.64% | 2.63 | 13.22% |
| 2025-07-04 | 8.85 | 8.97 | 8.77 | 8.79 | -0.68% | 1.25 | 6.44% |
| 2025-07-03 | 8.83 | 8.89 | 8.79 | 8.85 | +0.34% | 0.74 | 3.82% |
| 2025-07-02 | 8.90 | 8.92 | 8.76 | 8.82 | -0.90% | 0.95 | 4.93% |
| 2025-07-01 | 8.97 | 9.00 | 8.81 | 8.90 | -1.22% | 1.15 | 5.90% |
| 2025-06-30 | 8.81 | 9.02 | 8.80 | 9.01 | +2.27% | 1.43 | 7.26% |
| 2025-06-27 | 8.82 | 8.92 | 8.76 | 8.81 | -0.23% | 1.17 | 6.05% |
| 2025-06-26 | 8.84 | 8.96 | 8.77 | 8.83 | -0.34% | 1.36 | 7.02% |
| 2025-06-25 | 8.75 | 8.87 | 8.65 | 8.86 | +1.26% | 1.35 | 7.05% |