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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.50 | 8.85 | 8.50 | 8.75 | +2.70% | 1.46 | 7.63% |
| 2025-06-23 | 8.18 | 8.54 | 8.16 | 8.52 | +2.90% | 1.03 | 5.59% |
| 2025-06-20 | 8.47 | 8.52 | 8.26 | 8.28 | -2.13% | 1.05 | 5.72% |
| 2025-06-19 | 8.81 | 8.86 | 8.44 | 8.46 | -4.73% | 1.69 | 8.97% |
| 2025-06-18 | 8.90 | 8.95 | 8.76 | 8.88 | -0.78% | 1.14 | 5.89% |
| 2025-06-17 | 9.00 | 9.15 | 8.89 | 8.95 | -1.00% | 1.55 | 7.86% |
| 2025-06-16 | 8.91 | 9.10 | 8.83 | 9.04 | +1.23% | 1.56 | 7.91% |
| 2025-06-13 | 9.35 | 9.36 | 8.80 | 8.93 | -4.90% | 2.81 | 14.21% |
| 2025-06-12 | 9.33 | 9.47 | 9.26 | 9.39 | -0.21% | 3.25 | 15.83% |
| 2025-06-11 | 9.25 | 9.56 | 9.10 | 9.41 | +3.18% | 5.00 | 24.31% |
| 2025-06-10 | 9.05 | 9.18 | 8.89 | 9.12 | +0.77% | 2.87 | 14.44% |
| 2025-06-09 | 8.71 | 9.07 | 8.70 | 9.05 | +4.02% | 2.52 | 12.85% |
| 2025-06-06 | 8.88 | 8.89 | 8.66 | 8.70 | -1.81% | 1.54 | 8.06% |
| 2025-06-05 | 8.90 | 8.97 | 8.76 | 8.86 | -0.89% | 1.53 | 7.88% |
| 2025-06-04 | 8.87 | 9.00 | 8.81 | 8.94 | +0.68% | 1.45 | 7.45% |
| 2025-06-03 | 8.68 | 9.03 | 8.68 | 8.88 | +0.79% | 1.53 | 7.85% |
| 2025-05-30 | 9.09 | 9.21 | 8.76 | 8.81 | -3.61% | 2.29 | 11.72% |
| 2025-05-29 | 8.85 | 9.24 | 8.79 | 9.14 | +2.24% | 2.94 | 14.80% |
| 2025-05-28 | 9.01 | 9.09 | 8.80 | 8.94 | -0.45% | 2.07 | 10.62% |
| 2025-05-27 | 8.86 | 9.03 | 8.70 | 8.98 | +1.58% | 2.12 | 10.85% |