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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.24 | 9.27 | 9.06 | 9.12 | -1.72% | 1.42 | 7.08% |
| 2025-11-18 | 9.12 | 9.35 | 9.05 | 9.28 | +1.53% | 1.92 | 9.48% |
| 2025-11-17 | 9.04 | 9.17 | 8.98 | 9.14 | +0.77% | 1.00 | 5.03% |
| 2025-11-14 | 9.13 | 9.26 | 9.04 | 9.07 | -0.66% | 1.73 | 8.62% |
| 2025-11-13 | 8.86 | 9.18 | 8.79 | 9.13 | +2.82% | 1.35 | 6.85% |
| 2025-11-12 | 8.94 | 9.00 | 8.83 | 8.88 | -0.78% | 0.54 | 2.76% |
| 2025-11-11 | 8.88 | 8.97 | 8.85 | 8.95 | +0.79% | 0.59 | 3.03% |
| 2025-11-10 | 8.83 | 8.90 | 8.77 | 8.88 | +0.79% | 0.51 | 2.62% |
| 2025-11-07 | 8.85 | 8.89 | 8.80 | 8.81 | -0.79% | 0.59 | 3.03% |
| 2025-11-06 | 8.98 | 9.05 | 8.88 | 8.88 | -1.22% | 0.67 | 3.44% |
| 2025-11-05 | 8.91 | 9.05 | 8.89 | 8.99 | +0.11% | 0.76 | 3.87% |
| 2025-11-04 | 9.04 | 9.06 | 8.92 | 8.98 | -0.66% | 0.76 | 3.85% |
| 2025-11-03 | 9.07 | 9.09 | 8.97 | 9.04 | +0.11% | 0.87 | 4.42% |
| 2025-10-31 | 8.89 | 9.08 | 8.81 | 9.03 | +2.03% | 1.10 | 5.55% |
| 2025-10-30 | 8.96 | 8.98 | 8.80 | 8.85 | -1.99% | 1.16 | 5.92% |
| 2025-10-29 | 8.88 | 9.23 | 8.74 | 9.03 | +1.35% | 1.56 | 7.96% |
| 2025-10-28 | 8.78 | 8.92 | 8.71 | 8.91 | +1.25% | 1.00 | 5.13% |
| 2025-10-27 | 8.75 | 8.83 | 8.69 | 8.80 | +1.15% | 0.88 | 4.57% |
| 2025-10-24 | 8.68 | 8.82 | 8.64 | 8.70 | +0.23% | 0.83 | 4.35% |
| 2025-10-23 | 8.56 | 8.70 | 8.53 | 8.68 | +0.81% | 0.55 | 2.93% |