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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.56 | 8.70 | 8.54 | 8.61 | +0.23% | 0.55 | 2.92% |
| 2025-10-21 | 8.42 | 8.63 | 8.38 | 8.59 | +2.02% | 0.61 | 3.28% |
| 2025-10-20 | 8.43 | 8.47 | 8.38 | 8.42 | +0.96% | 0.43 | 2.32% |
| 2025-10-17 | 8.50 | 8.60 | 8.34 | 8.34 | -2.11% | 0.67 | 3.62% |
| 2025-10-16 | 8.70 | 8.72 | 8.50 | 8.52 | -2.29% | 0.66 | 3.50% |
| 2025-10-15 | 8.48 | 8.73 | 8.46 | 8.72 | +2.59% | 0.77 | 4.05% |
| 2025-10-14 | 8.67 | 8.72 | 8.46 | 8.50 | -1.62% | 0.74 | 3.93% |
| 2025-10-13 | 8.50 | 8.65 | 8.33 | 8.64 | -1.59% | 0.72 | 3.82% |
| 2025-10-10 | 8.74 | 8.81 | 8.71 | 8.78 | +0.23% | 0.69 | 3.59% |
| 2025-10-09 | 8.73 | 8.85 | 8.71 | 8.76 | -0.23% | 0.83 | 4.33% |
| 2025-09-30 | 8.69 | 8.84 | 8.62 | 8.78 | +1.39% | 0.88 | 4.58% |
| 2025-09-29 | 8.61 | 8.69 | 8.40 | 8.66 | -0.12% | 0.94 | 4.98% |
| 2025-09-26 | 8.63 | 8.90 | 8.61 | 8.67 | +0.12% | 0.96 | 5.01% |
| 2025-09-25 | 8.64 | 8.83 | 8.61 | 8.66 | -0.23% | 0.77 | 4.04% |
| 2025-09-24 | 8.50 | 8.68 | 8.46 | 8.68 | +1.52% | 0.67 | 3.56% |
| 2025-09-23 | 8.76 | 8.81 | 8.37 | 8.55 | -2.84% | 1.02 | 5.48% |
| 2025-09-22 | 8.84 | 8.90 | 8.70 | 8.80 | -1.46% | 0.90 | 4.66% |
| 2025-09-19 | 8.98 | 9.12 | 8.85 | 8.93 | -0.22% | 0.96 | 4.90% |
| 2025-09-18 | 9.21 | 9.29 | 8.88 | 8.95 | -3.14% | 1.49 | 7.46% |
| 2025-09-17 | 9.26 | 9.35 | 9.21 | 9.24 | -0.96% | 1.30 | 6.38% |