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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.00 | 8.10 | 7.87 | 8.08 | +0.50% | 0.74 | 4.20% |
| 2025-12-16 | 8.01 | 8.12 | 8.01 | 8.04 | -0.25% | 0.59 | 3.36% |
| 2025-12-15 | 8.09 | 8.16 | 8.00 | 8.06 | -1.10% | 0.75 | 4.25% |
| 2025-12-12 | 8.29 | 8.33 | 8.15 | 8.15 | -1.21% | 0.91 | 5.07% |
| 2025-12-11 | 8.54 | 8.56 | 8.25 | 8.25 | -3.40% | 0.97 | 5.28% |
| 2025-12-10 | 8.65 | 8.73 | 8.47 | 8.54 | -1.61% | 0.85 | 4.53% |
| 2025-12-09 | 8.70 | 8.83 | 8.66 | 8.68 | -0.34% | 0.66 | 3.42% |
| 2025-12-08 | 8.59 | 8.78 | 8.58 | 8.71 | +1.40% | 0.76 | 4.00% |
| 2025-12-05 | 8.62 | 8.64 | 8.46 | 8.59 | +0.47% | 0.72 | 3.83% |
| 2025-12-04 | 8.84 | 8.88 | 8.51 | 8.55 | -4.04% | 1.13 | 6.00% |
| 2025-12-03 | 9.20 | 9.20 | 8.79 | 8.91 | -3.05% | 1.45 | 7.41% |
| 2025-12-02 | 9.16 | 9.23 | 9.08 | 9.19 | 0.00% | 1.03 | 5.15% |
| 2025-12-01 | 9.13 | 9.24 | 9.09 | 9.19 | +0.33% | 1.06 | 5.25% |
| 2025-11-28 | 9.29 | 9.29 | 9.04 | 9.16 | -1.51% | 1.33 | 6.66% |
| 2025-11-27 | 9.34 | 9.38 | 9.21 | 9.30 | -0.96% | 1.25 | 6.15% |
| 2025-11-26 | 9.28 | 9.65 | 9.25 | 9.39 | +0.86% | 2.08 | 10.04% |
| 2025-11-25 | 9.30 | 9.46 | 9.26 | 9.31 | +0.65% | 1.97 | 9.61% |
| 2025-11-24 | 8.83 | 9.30 | 8.79 | 9.25 | +5.59% | 2.17 | 10.88% |
| 2025-11-21 | 8.96 | 9.14 | 8.69 | 8.76 | -3.20% | 1.27 | 6.50% |
| 2025-11-20 | 9.15 | 9.16 | 8.94 | 9.05 | -0.77% | 1.13 | 5.70% |