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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.17 | 9.21 | 8.86 | 9.00 | -1.75% | 2.15 | 10.89% |
| 2026-01-15 | 9.44 | 9.52 | 9.07 | 9.16 | -4.08% | 3.05 | 15.04% |
| 2026-01-14 | 9.19 | 10.15 | 9.14 | 9.55 | +3.35% | 5.82 | 27.36% |
| 2026-01-13 | 9.62 | 9.78 | 9.16 | 9.24 | -0.43% | 4.66 | 22.41% |
| 2026-01-12 | 8.75 | 9.35 | 8.69 | 9.28 | +8.03% | 3.07 | 15.46% |
| 2026-01-09 | 8.39 | 8.60 | 8.37 | 8.59 | +2.26% | 1.07 | 5.76% |
| 2026-01-08 | 8.25 | 8.43 | 8.23 | 8.40 | +1.33% | 0.67 | 3.65% |
| 2026-01-07 | 8.31 | 8.37 | 8.26 | 8.29 | -0.60% | 0.54 | 2.97% |
| 2026-01-06 | 8.31 | 8.35 | 8.25 | 8.34 | +0.48% | 0.64 | 3.52% |
| 2026-01-05 | 8.14 | 8.32 | 8.11 | 8.30 | +1.84% | 0.62 | 3.42% |
| 2025-12-31 | 8.13 | 8.21 | 8.06 | 8.15 | +0.62% | 0.44 | 2.48% |
| 2025-12-30 | 8.11 | 8.20 | 8.08 | 8.10 | -0.74% | 0.44 | 2.47% |
| 2025-12-29 | 8.22 | 8.24 | 8.15 | 8.16 | -0.73% | 0.46 | 2.58% |
| 2025-12-26 | 8.28 | 8.34 | 8.21 | 8.22 | -1.08% | 0.55 | 3.01% |
| 2025-12-25 | 8.28 | 8.38 | 8.25 | 8.31 | +0.61% | 0.56 | 3.09% |
| 2025-12-24 | 8.18 | 8.27 | 8.16 | 8.26 | +0.61% | 0.41 | 2.29% |
| 2025-12-23 | 8.26 | 8.29 | 8.19 | 8.21 | -0.85% | 0.45 | 2.50% |
| 2025-12-22 | 8.29 | 8.34 | 8.22 | 8.28 | -0.24% | 0.56 | 3.07% |
| 2025-12-19 | 8.11 | 8.38 | 8.08 | 8.30 | +2.34% | 0.73 | 4.05% |
| 2025-12-18 | 8.02 | 8.24 | 8.00 | 8.11 | +0.37% | 0.60 | 3.34% |