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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.41 | 9.53 | 9.21 | 9.24 | -1.91% | 1.28 | 6.25% |
| 2026-02-12 | 9.42 | 9.50 | 9.27 | 9.42 | -0.63% | 1.34 | 6.52% |
| 2026-02-11 | 9.53 | 9.63 | 9.42 | 9.48 | -1.04% | 1.68 | 8.09% |
| 2026-02-10 | 9.48 | 9.65 | 9.41 | 9.58 | +0.10% | 2.54 | 12.13% |
| 2026-02-09 | 9.16 | 9.58 | 9.13 | 9.57 | +5.28% | 3.15 | 15.28% |
| 2026-02-06 | 9.26 | 9.32 | 8.96 | 9.09 | -2.78% | 1.75 | 8.74% |
| 2026-02-05 | 9.10 | 9.43 | 9.02 | 9.35 | +0.86% | 1.99 | 9.75% |
| 2026-02-04 | 9.43 | 9.43 | 9.12 | 9.27 | -3.03% | 2.69 | 13.31% |
| 2026-02-03 | 9.22 | 9.56 | 9.22 | 9.56 | +3.46% | 3.53 | 17.04% |
| 2026-02-02 | 9.12 | 9.38 | 9.04 | 9.24 | +0.98% | 3.02 | 14.85% |
| 2026-01-30 | 9.14 | 9.49 | 9.08 | 9.15 | +2.12% | 2.74 | 13.57% |
| 2026-01-29 | 8.86 | 9.17 | 8.73 | 8.96 | +0.67% | 1.85 | 9.32% |
| 2026-01-28 | 8.91 | 9.13 | 8.88 | 8.90 | -1.33% | 1.16 | 5.89% |
| 2026-01-27 | 8.95 | 9.18 | 8.85 | 9.02 | +0.67% | 1.58 | 7.99% |
| 2026-01-26 | 9.10 | 9.13 | 8.84 | 8.96 | -1.43% | 1.28 | 6.51% |
| 2026-01-23 | 8.99 | 9.11 | 8.94 | 9.09 | +1.34% | 1.25 | 6.30% |
| 2026-01-22 | 8.92 | 9.12 | 8.88 | 8.97 | +0.67% | 1.55 | 7.84% |
| 2026-01-21 | 8.81 | 8.95 | 8.76 | 8.91 | +0.68% | 0.94 | 4.82% |
| 2026-01-20 | 8.95 | 9.02 | 8.78 | 8.85 | -0.56% | 1.25 | 6.41% |
| 2026-01-19 | 8.97 | 8.99 | 8.85 | 8.90 | -1.11% | 1.18 | 6.06% |