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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.61 | 8.86 | 8.52 | 8.84 | +2.91% | 2.31 | 12.00% |
| 2025-05-23 | 9.09 | 9.17 | 8.59 | 8.59 | -6.53% | 3.67 | 19.05% |
| 2025-05-22 | 8.98 | 9.66 | 8.92 | 9.19 | +2.11% | 4.93 | 23.98% |
| 2025-05-21 | 9.28 | 9.35 | 8.97 | 9.00 | -2.60% | 2.51 | 12.63% |
| 2025-05-20 | 9.01 | 9.29 | 8.91 | 9.24 | +1.99% | 2.95 | 14.69% |
| 2025-05-19 | 9.08 | 9.11 | 8.76 | 9.06 | +0.78% | 2.42 | 12.38% |
| 2025-05-16 | 9.14 | 9.28 | 8.93 | 8.99 | -3.33% | 3.79 | 19.09% |
| 2025-05-15 | 9.51 | 9.92 | 9.29 | 9.30 | -4.02% | 5.39 | 25.69% |
| 2025-05-14 | 9.14 | 9.79 | 8.97 | 9.69 | +5.79% | 6.33 | 30.89% |
| 2025-05-13 | 9.38 | 10.13 | 9.15 | 9.16 | -0.11% | 7.14 | 34.16% |
| 2025-05-12 | 8.95 | 9.20 | 8.77 | 9.17 | +4.44% | 4.79 | 24.21% |
| 2025-05-09 | 8.83 | 8.92 | 8.66 | 8.78 | -1.35% | 2.71 | 14.10% |
| 2025-05-08 | 8.52 | 8.94 | 8.46 | 8.90 | +4.09% | 3.82 | 19.78% |
| 2025-05-07 | 8.60 | 8.73 | 8.41 | 8.55 | +0.35% | 2.46 | 13.12% |
| 2025-05-06 | 8.18 | 8.52 | 8.18 | 8.52 | +5.32% | 2.65 | 14.40% |