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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.20 | 8.21 | 7.66 | 7.70 | -7.56% | 1.18 | 6.79% |
| 2026-03-20 | 8.59 | 8.71 | 8.30 | 8.33 | -3.03% | 0.78 | 4.21% |
| 2026-03-19 | 8.67 | 8.77 | 8.55 | 8.59 | -1.94% | 0.67 | 3.55% |
| 2026-03-18 | 8.68 | 8.77 | 8.59 | 8.76 | +1.62% | 0.67 | 3.53% |
| 2026-03-17 | 8.72 | 8.79 | 8.59 | 8.62 | -1.15% | 0.73 | 3.82% |
| 2026-03-16 | 8.52 | 8.72 | 8.48 | 8.72 | +2.47% | 0.75 | 3.96% |
| 2026-03-13 | 8.59 | 8.64 | 8.48 | 8.51 | -0.93% | 0.55 | 2.93% |
| 2026-03-12 | 8.64 | 8.71 | 8.53 | 8.59 | -0.69% | 0.55 | 2.93% |
| 2026-03-11 | 8.74 | 8.80 | 8.63 | 8.65 | -1.26% | 0.64 | 3.34% |
| 2026-03-10 | 8.62 | 8.92 | 8.62 | 8.76 | +2.10% | 0.90 | 4.65% |
| 2026-03-09 | 8.44 | 8.63 | 8.41 | 8.58 | +0.12% | 0.75 | 4.03% |
| 2026-03-06 | 8.30 | 8.57 | 8.24 | 8.57 | +3.00% | 0.81 | 4.34% |
| 2026-03-05 | 8.33 | 8.45 | 8.28 | 8.32 | +1.46% | 0.75 | 4.07% |
| 2026-03-04 | 8.18 | 8.29 | 8.12 | 8.20 | -0.49% | 0.75 | 4.18% |
| 2026-03-03 | 8.68 | 8.75 | 8.21 | 8.24 | -4.96% | 1.33 | 7.17% |
| 2026-03-02 | 9.01 | 9.01 | 8.62 | 8.67 | -5.04% | 1.64 | 8.51% |
| 2026-02-27 | 9.27 | 9.30 | 9.09 | 9.13 | -1.93% | 1.48 | 7.37% |
| 2026-02-26 | 9.19 | 9.51 | 9.17 | 9.31 | +1.64% | 1.83 | 8.95% |
| 2026-02-25 | 9.20 | 9.31 | 9.14 | 9.16 | -0.87% | 1.20 | 5.94% |
| 2026-02-24 | 9.33 | 9.38 | 9.15 | 9.24 | 0.00% | 1.31 | 6.45% |