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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.38 | 8.43 | 8.20 | 8.27 | -1.90% | 0.61 | 3.34% |
| 2026-04-20 | 8.30 | 8.48 | 8.25 | 8.43 | +1.81% | 0.66 | 3.57% |
| 2026-04-17 | 8.30 | 8.35 | 8.21 | 8.28 | -0.36% | 0.45 | 2.50% |
| 2026-04-16 | 8.19 | 8.34 | 8.16 | 8.31 | +1.59% | 0.53 | 2.91% |
| 2026-04-15 | 8.24 | 8.44 | 8.16 | 8.18 | -0.73% | 0.45 | 2.48% |
| 2026-04-14 | 8.19 | 8.26 | 8.10 | 8.24 | +1.60% | 0.48 | 2.69% |
| 2026-04-13 | 8.09 | 8.17 | 8.06 | 8.11 | -0.25% | 0.46 | 2.59% |
| 2026-04-10 | 8.17 | 8.22 | 8.11 | 8.13 | +1.12% | 0.49 | 2.72% |
| 2026-04-09 | 8.21 | 8.28 | 8.02 | 8.04 | -2.90% | 0.60 | 3.37% |
| 2026-04-08 | 8.08 | 8.28 | 8.08 | 8.28 | +3.76% | 0.64 | 3.54% |
| 2026-04-07 | 7.78 | 8.00 | 7.78 | 7.98 | +3.10% | 0.47 | 2.71% |
| 2026-04-03 | 8.07 | 8.11 | 7.70 | 7.74 | -3.85% | 0.48 | 2.82% |
| 2026-04-02 | 8.15 | 8.22 | 7.98 | 8.05 | -1.71% | 0.41 | 2.33% |
| 2026-04-01 | 8.17 | 8.24 | 8.08 | 8.19 | +1.74% | 0.46 | 2.55% |
| 2026-03-31 | 8.11 | 8.25 | 8.02 | 8.05 | -0.98% | 0.45 | 2.52% |
| 2026-03-30 | 7.97 | 8.14 | 7.93 | 8.13 | +0.37% | 0.45 | 2.56% |
| 2026-03-27 | 7.87 | 8.13 | 7.85 | 8.10 | +1.76% | 0.47 | 2.67% |
| 2026-03-26 | 8.12 | 8.23 | 7.90 | 7.96 | -2.09% | 0.58 | 3.27% |
| 2026-03-25 | 8.01 | 8.17 | 8.00 | 8.13 | +1.50% | 0.57 | 3.22% |
| 2026-03-24 | 7.90 | 8.03 | 7.76 | 8.01 | +4.03% | 0.82 | 4.74% |