ST三木（000632）历史行情
以下为ST三木近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.300 | 3.410 | 3.450 | 3.300 | 0.110 | 3.333% | 870.72万 | 0.30亿 | 1.871% |
| 2026-10-19 | 3.390 | 3.300 | 3.390 | 3.130 | -0.090 | -2.655% | 11.17万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.470 | 3.390 | 3.530 | 3.380 | -0.070 | -2.023% | 8.38万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.470 | 3.460 | 3.550 | 3.420 | -0.120 | -3.352% | 7.05万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.610 | 3.580 | 3.650 | 3.540 | -0.010 | -0.279% | 8.19万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.400 | 3.590 | 3.600 | 3.330 | 0.150 | 4.360% | 11.31万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.610 | 3.440 | 3.620 | 3.410 | -0.170 | -4.709% | 10.52万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.610 | 3.610 | 3.660 | 3.460 | -0.040 | -1.096% | 10.85万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.820 | 3.650 | 3.900 | 3.620 | -0.150 | -3.947% | 12.35万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.710 | 3.800 | 3.800 | 3.670 | 0.100 | 2.703% | 957.04万 | 0.36亿 | 2.056% |
| 2026-10-06 | 3.710 | 3.800 | 3.800 | 3.670 | 0.100 | 2.703% | 957.04万 | 0.36亿 | 2.056% |
| 2026-10-05 | 3.710 | 3.800 | 3.800 | 3.670 | 0.100 | 2.703% | 957.04万 | 0.36亿 | 2.056% |
| 2026-10-02 | 3.710 | 3.800 | 3.800 | 3.670 | 0.100 | 2.703% | 957.04万 | 0.36亿 | 2.056% |
| 2026-10-01 | 3.710 | 3.800 | 3.800 | 3.670 | 0.100 | 2.703% | 957.04万 | 0.36亿 | 2.056% |
| 2026-09-30 | 3.710 | 3.800 | 3.800 | 3.670 | 0.100 | 2.703% | 9.57万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.610 | 3.700 | 3.760 | 3.600 | 0.080 | 2.210% | 10.29万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.770 | 3.620 | 3.770 | 3.580 | -0.130 | -3.467% | 11.49万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.670 | 3.750 | 3.840 | 3.670 | 0.040 | 1.078% | 976.66万 | 0.37亿 | 2.098% |
| 2026-09-24 | 3.670 | 3.750 | 3.840 | 3.670 | 0.040 | 1.078% | 9.77万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.700 | 3.710 | 3.810 | 3.650 | -0.040 | -1.067% | 14.71万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.980 | 3.750 | 3.980 | 3.620 | -0.230 | -5.779% | 30.62万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.990 | 3.980 | 4.060 | 3.970 | -0.050 | -1.241% | 10.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.020 | 4.030 | 4.050 | 3.960 | 0.010 | 0.249% | 12.02万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.980 | 4.020 | 4.060 | 3.900 | 0.030 | 0.752% | 9.60万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.890 | 3.990 | 4.010 | 3.850 | 0.090 | 2.308% | 10.12万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.110 | 3.900 | 4.130 | 3.800 | -0.240 | -5.797% | 18.87万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.150 | 4.140 | 4.250 | 4.110 | -0.040 | -0.957% | 10.22万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.220 | 4.180 | 4.220 | 4.090 | -0.070 | -1.647% | 12.84万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.090 | 4.250 | 4.280 | 4.040 | 0.150 | 3.659% | 20.90万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.120 | 4.100 | 4.160 | 4.060 | -0.020 | -0.485% | 9.46万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.060 | 4.120 | 4.160 | 4.060 | 0.060 | 1.478% | 10.60万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.120 | 4.060 | 4.130 | 4.000 | -0.080 | -1.932% | 13.94万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.110 | 4.140 | 4.200 | 4.050 | 0.000 | 0.000% | 15.14万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.040 | 4.140 | 4.200 | 3.930 | 0.060 | 1.471% | 19.55万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.150 | 4.080 | 4.270 | 4.080 | -0.040 | -0.971% | 18.38万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.350 | 4.120 | 4.380 | 4.090 | -0.130 | -3.059% | 22.97万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.270 | 4.250 | 4.380 | 4.140 | -0.140 | -3.189% | 27.28万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.270 | 4.390 | 4.440 | 4.180 | 0.120 | 2.810% | 26.04万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.190 | 4.270 | 4.350 | 4.000 | 0.270 | 6.750% | 43.11万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.000 | 4.000 | 4.000 | 4.000 | 0.360 | 9.890% | 7.48万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.660 | 3.640 | 3.740 | 3.570 | -0.010 | -0.274% | 6.53万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.950 | 3.650 | 4.000 | 3.650 | -0.250 | -6.410% | 15.48万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.730 | 3.900 | 3.950 | 3.650 | 0.200 | 5.405% | 16.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.640 | 3.700 | 3.850 | 3.600 | 0.100 | 2.778% | 10.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.750 | 3.600 | 3.760 | 3.600 | -0.150 | -4.000% | 8.34万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.640 | 3.750 | 3.810 | 3.600 | 0.080 | 2.180% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.700 | 3.670 | 3.760 | 3.600 | -0.010 | -0.272% | 7.74万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.500 | 3.680 | 3.700 | 3.500 | 0.160 | 4.545% | 12.51万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.480 | 3.520 | 3.590 | 3.430 | 0.060 | 1.734% | 10.98万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.320 | 3.460 | 3.500 | 3.320 | 0.120 | 3.593% | 10.40万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.370 | 3.340 | 3.380 | 3.280 | -0.030 | -0.890% | 4.56万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.280 | 3.370 | 3.380 | 3.180 | 0.030 | 0.898% | 7.77万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.410 | 3.340 | 3.410 | 3.280 | -0.090 | -2.624% | 7.50万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.290 | 3.430 | 3.450 | 3.260 | 0.120 | 3.625% | 9.95万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.310 | 3.310 | 3.370 | 3.250 | -0.030 | -0.898% | 8.70万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.470 | 3.340 | 3.490 | 3.330 | -0.110 | -3.188% | 10.47万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.380 | 3.450 | 3.490 | 3.370 | 0.060 | 1.770% | 8.50万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.280 | 3.390 | 3.470 | 3.270 | -0.010 | -0.294% | 15.22万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.180 | 3.400 | 3.470 | 3.170 | 0.220 | 6.918% | 17.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.000 | 3.180 | 3.300 | 3.000 | 0.180 | 6.000% | 11.91万 | 0.00亿 | 0.000% |
| 2026-07-28 | 2.980 | 3.000 | 3.110 | 2.970 | -0.010 | -0.332% | 5.66万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.930 | 3.010 | 3.030 | 2.880 | 0.130 | 4.514% | 6.12万 | 0.00亿 | 0.000% |
| 2026-07-24 | 2.990 | 2.880 | 3.100 | 2.850 | -0.090 | -3.030% | 11.30万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.730 | 2.970 | 2.970 | 2.730 | 0.270 | 10.000% | 10.60万 | 0.00亿 | 0.000% |
| 2026-07-22 | 2.710 | 2.700 | 2.880 | 2.680 | 0.030 | 1.124% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 2.830 | 2.670 | 2.870 | 2.540 | -0.150 | -5.319% | 21.21万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.120 | 2.820 | 3.150 | 2.810 | -0.300 | -9.615% | 14.21万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.230 | 3.120 | 3.300 | 3.080 | -0.130 | -4.000% | 9.78万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.200 | 3.250 | 3.340 | 3.170 | 0.030 | 0.932% | 8.26万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.210 | 3.220 | 3.290 | 3.140 | -0.020 | -0.617% | 8.42万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.200 | 3.240 | 3.290 | 3.150 | 0.030 | 0.935% | 6.57万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.320 | 3.210 | 3.350 | 3.130 | -0.160 | -4.748% | 10.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.430 | 3.370 | 3.480 | 3.320 | -0.080 | -2.319% | 14.23万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.240 | 3.450 | 3.490 | 3.230 | 0.170 | 5.183% | 11.98万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.080 | 3.280 | 3.330 | 3.060 | 0.200 | 6.494% | 11.06万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.290 | 3.080 | 3.310 | 3.050 | -0.200 | -6.098% | 16.59万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.380 | 3.280 | 3.580 | 3.280 | -0.170 | -4.928% | 13.42万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.440 | 3.450 | 3.520 | 3.310 | 0.090 | 2.679% | 20.28万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.300 | 3.360 | 3.360 | 3.240 | 0.160 | 5.000% | 17.38万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.020 | 3.200 | 3.200 | 3.020 | 0.150 | 4.918% | 6.82万 | 0.00亿 | 0.000% |
| 2026-06-30 | 2.910 | 3.050 | 3.080 | 2.910 | 0.120 | 4.096% | 16.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.000 | 2.930 | 3.150 | 2.890 | -0.110 | -3.618% | 18.40万 | 0.00亿 | 0.000% |
| 2026-06-26 | 2.910 | 3.040 | 3.130 | 2.880 | 0.040 | 1.333% | 16.42万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.100 | 3.000 | 3.150 | 3.000 | -0.160 | -5.063% | 12.44万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.330 | 3.160 | 3.400 | 3.160 | -0.170 | -5.105% | 14.64万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.180 | 3.330 | 3.330 | 3.150 | 0.160 | 5.047% | 12.80万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.300 | 3.170 | 3.310 | 3.160 | -0.160 | -4.805% | 19.82万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.480 | 3.330 | 3.510 | 3.330 | -0.170 | -4.857% | 14.20万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.620 | 3.500 | 3.680 | 3.500 | -0.180 | -4.891% | 15.87万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.690 | 3.680 | 3.710 | 3.490 | 0.010 | 0.272% | 17.45万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.750 | 3.670 | 3.840 | 3.620 | -0.110 | -2.910% | 12.42万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.730 | 3.780 | 3.840 | 3.700 | 0.050 | 1.340% | 12.60万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.620 | 3.730 | 3.830 | 3.490 | 0.080 | 2.192% | 21.53万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.780 | 3.650 | 3.800 | 3.630 | -0.170 | -4.450% | 15.41万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.850 | 3.820 | 3.960 | 3.730 | -0.110 | -2.799% | 20.58万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.920 | 3.930 | 4.000 | 3.760 | -0.030 | -0.758% | 16.39万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.100 | 3.960 | 4.220 | 3.950 | -0.100 | -2.463% | 28.38万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.160 | 4.060 | 4.190 | 3.950 | -0.060 | -1.456% | 19.48万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.280 | 4.120 | 4.430 | 4.090 | -0.180 | -4.186% | 38.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.100 | 4.300 | 4.310 | 4.090 | 0.200 | 4.878% | 28.30万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.950 | 4.100 | 4.160 | 3.950 | 0.090 | 2.244% | 12.82万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.980 | 4.010 | 4.080 | 3.940 | 0.080 | 2.036% | 15.80万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.730 | 3.930 | 3.930 | 3.730 | 0.190 | 5.080% | 11.88万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.820 | 3.740 | 3.870 | 3.670 | -0.120 | -3.109% | 18.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.970 | 3.860 | 4.050 | 3.820 | -0.160 | -3.980% | 21.94万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.900 | 4.020 | 4.080 | 3.900 | 0.120 | 3.077% | 21.23万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.820 | 3.900 | 4.040 | 3.820 | -0.020 | -0.510% | 15.25万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.130 | 3.920 | 4.140 | 3.920 | -0.210 | -5.085% | 19.75万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.260 | 4.130 | 4.330 | 4.110 | -0.170 | -3.953% | 23.28万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.250 | 4.300 | 4.360 | 4.060 | 0.070 | 1.655% | 33.75万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.120 | 4.230 | 4.370 | 4.000 | 0.040 | 0.955% | 34.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.410 | 4.190 | 4.440 | 4.190 | -0.220 | -4.989% | 42.14万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.410 | 4.410 | 4.410 | 4.410 | 0.210 | 5.000% | 5.12万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.150 | 4.200 | 4.200 | 4.060 | 0.200 | 5.000% | 10.69万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.940 | 4.000 | 4.000 | 3.880 | 0.190 | 4.987% | 39.82万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.700 | 3.810 | 3.810 | 3.660 | 0.180 | 4.959% | 17.59万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.450 | 3.630 | 3.700 | 3.430 | 0.110 | 3.125% | 72.69万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.520 | 3.520 | 3.550 | 3.520 | -0.190 | -5.121% | 28.44万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.710 | 3.710 | 3.710 | 3.710 | -0.190 | -4.872% | 12.79万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.900 | 3.900 | 3.900 | 3.900 | -0.200 | -4.878% | 11.11万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.930 | 4.100 | 4.180 | 3.830 | -0.050 | -1.205% | 77.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.150 | 4.150 | 4.150 | 4.150 | -0.460 | -9.978% | 7.85万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.580 | 4.610 | 4.660 | 4.480 | 0.010 | 0.217% | 20.90万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.690 | 4.600 | 4.960 | 4.550 | -0.010 | -0.217% | 49.73万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.500 | 4.610 | 4.630 | 4.410 | 0.000 | 0.000% | 20.17万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.490 | 4.500 | 4.520 | 4.460 | -0.010 | -0.222% | 11.74万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.440 | 4.510 | 4.510 | 4.430 | 0.000 | 0.000% | 14.88万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.510 | 4.430 | 4.550 | 4.420 | 0.000 | 0.000% | 17.47万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.510 | 4.520 | 4.550 | 4.440 | 0.010 | 0.220% | 19.02万 | 0.85亿 | 4.090% |
| 2026-04-15 | 4.570 | 4.510 | 4.590 | 4.480 | 0.000 | 0.000% | 20.90万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.550 | 4.570 | 4.670 | 4.390 | 0.080 | 1.782% | 36.89万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.480 | 4.490 | 4.530 | 4.340 | 0.000 | 0.000% | 33.32万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.400 | 4.350 | 4.460 | 4.310 | 0.000 | 0.000% | 25.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.640 | 4.350 | 4.660 | 4.340 | 0.000 | 0.000% | 42.88万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.650 | 4.640 | 4.650 | 4.510 | 0.000 | 0.000% | 32.51万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.160 | 4.500 | 4.560 | 4.080 | 0.000 | 0.000% | 54.63万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.800 | 4.400 | 4.830 | 4.400 | 0.000 | 0.000% | 47.78万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.800 | 4.890 | 5.210 | 4.790 | 0.000 | 0.000% | 83.48万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.060 | 4.740 | 5.080 | 4.710 | 0.000 | 0.000% | 38.57万 | 0.00亿 | 0.000% |