三环集团 (300408) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-17	51.50	48.52	-2.95	-5.73%	48.01	51.50	346876	169133	1.86%
2025-10-16	50.82	51.47	0.82	1.62%	50.00	52.55	423779	217388	2.27%
2025-10-15	48.60	50.65	2.91	6.10%	47.75	51.20	541118	267302	2.89%
2025-10-14	54.98	47.74	1.81	3.94%	47.15	55.12	815410	416851	4.36%
2025-10-13	44.50	45.93	-0.39	-0.84%	44.23	46.90	226576	104108	1.21%
2025-10-10	48.01	46.32	-2.02	-4.18%	46.11	48.66	223281	105141	1.19%
2025-10-09	47.20	48.34	2.01	4.34%	47.20	50.30	434344	213192	2.32%
2025-09-30	46.74	46.33	-0.37	-0.79%	46.05	47.35	201543	93951	1.08%
2025-09-29	45.78	46.70	1.02	2.23%	45.59	46.74	211913	98030	1.13%
2025-09-26	47.55	45.68	-1.93	-4.05%	45.38	47.78	316264	145867	1.69%
2025-09-25	47.85	47.61	-0.71	-1.47%	46.00	47.99	365309	172215	1.95%
2025-09-24	48.20	48.32	-1.68	-3.36%	47.40	48.68	328450	157790	1.76%
2025-09-23	50.97	50.00	0.30	0.60%	48.09	52.00	437407	217407	2.34%
2025-09-22	48.78	49.70	1.37	2.83%	48.68	51.00	508910	254093	2.72%
2025-09-19	45.33	48.33	3.03	6.69%	45.08	51.98	614955	295718	3.29%
2025-09-18	46.85	45.30	-0.19	-0.42%	44.50	47.21	419426	192967	2.24%
2025-09-17	44.00	45.49	3.34	7.92%	43.70	47.20	535758	244360	2.87%
2025-09-16	41.83	42.15	0.75	1.81%	41.18	42.30	188364	78731	1.01%
2025-09-15	42.40	41.40	-1.18	-2.77%	40.91	42.59	253045	104977	1.35%
2025-09-12	42.92	42.58	-0.99	-2.27%	42.38	43.68	308544	132756	1.65%
2025-09-11	43.87	43.57	2.47	6.01%	42.66	45.05	540409	235521	2.89%
2025-09-10	40.02	41.10	1.95	4.98%	39.97	42.10	427214	176163	2.28%
2025-09-09	40.18	39.15	-0.94	-2.34%	38.88	40.22	154958	61051	0.83%
2025-09-08	39.86	40.09	0.12	0.30%	39.54	40.48	188283	75201	1.01%
2025-09-05	38.86	39.97	1.49	3.87%	38.29	40.05	250260	98182	1.34%
2025-09-04	40.39	38.48	-1.65	-4.11%	37.94	41.24	299135	117248	1.60%
2025-09-03	41.31	40.13	-1.01	-2.46%	39.81	41.59	236912	96047	1.27%
2025-09-02	43.41	41.14	-2.50	-5.73%	40.70	43.77	363155	152047	1.94%
2025-09-01	43.62	43.64	-0.58	-1.31%	42.73	44.00	386448	167243	2.07%
2025-08-29	45.42	44.22	0.01	0.02%	43.61	45.65	391455	173966	2.09%
2025-08-28	42.35	44.21	1.68	3.95%	42.28	44.28	333646	144914	1.78%
2025-08-27	42.82	42.53	-0.28	-0.65%	42.40	44.25	356330	153924	1.91%
2025-08-26	42.65	42.81	-0.04	-0.09%	42.45	43.55	208063	89248	1.11%
2025-08-25	44.16	42.85	-0.90	-2.06%	42.24	44.50	394666	169368	2.11%
2025-08-22	42.00	43.75	1.50	3.55%	41.92	43.85	316178	135732	1.69%
2025-08-21	43.00	42.25	-0.46	-1.08%	41.97	43.55	272966	116855	1.46%
2025-08-20	42.75	42.71	-1.09	-2.49%	41.56	43.64	460345	196014	2.46%
2025-08-19	43.77	43.80	-0.09	-0.21%	42.62	44.28	474479	205888	2.54%
2025-08-18	44.00	43.89	1.26	2.96%	43.31	45.50	808763	358638	4.33%
2025-08-15	42.05	42.63	0.63	1.50%	41.79	43.70	827575	355040	4.43%
2025-08-14	44.03	42.00	1.34	3.30%	41.88	45.68	1209094	518732	6.47%
2025-08-13	36.69	40.66	5.46	15.51%	36.50	41.50	960643	376298	5.14%
2025-08-12	34.98	35.20	0.30	0.86%	34.85	35.77	124616	43826	0.67%
2025-08-11	34.31	34.90	0.59	1.72%	34.27	35.23	164478	57159	0.88%
2025-08-08	34.33	34.31	-0.01	-0.03%	34.12	34.77	104761	36113	0.56%
2025-08-07	34.62	34.32	-0.25	-0.72%	34.22	34.86	106449	36627	0.57%
2025-08-06	34.50	34.57	0.00	0.00%	34.39	35.23	144042	50032	0.77%
2025-08-05	33.69	34.57	1.01	3.01%	33.58	34.58	208474	71478	1.11%
2025-08-04	33.47	33.56	-0.07	-0.21%	33.17	33.67	117629	39276	0.63%
2025-08-01	33.10	33.63	0.54	1.63%	33.04	33.95	176404	59139	0.94%
2025-07-31	33.89	33.09	-0.81	-2.39%	32.94	34.29	176252	59093	0.94%
2025-07-30	34.23	33.90	-0.32	-0.94%	33.74	34.59	192902	65962	1.03%
2025-07-29	33.65	34.22	0.57	1.69%	33.46	34.75	253020	86242	1.35%
2025-07-28	33.87	33.65	-0.11	-0.33%	33.34	33.94	106919	35943	0.57%
2025-07-25	33.74	33.76	-0.03	-0.09%	33.50	34.15	147038	49642	0.79%
2025-07-24	33.48	33.79	0.35	1.05%	33.22	33.98	188269	63386	1.01%
2025-07-23	33.40	33.44	0.00	0.00%	32.93	33.66	178874	59681	0.96%
2025-07-22	33.53	33.44	-0.18	-0.54%	33.36	34.10	176042	59175	0.94%
2025-07-21	32.75	33.62	1.17	3.61%	32.71	34.40	301657	101790	1.61%
2025-07-18	33.09	32.45	-0.66	-1.99%	32.34	33.18	188510	61400	1.01%
2025-07-17	32.10	33.11	0.97	3.02%	31.98	33.11	210813	69102	1.13%
2025-07-16	31.88	32.14	0.31	0.97%	31.62	32.59	179585	57803	0.96%
2025-07-15	31.90	31.83	-0.12	-0.38%	31.66	32.48	141425	45215	0.76%
2025-07-14	31.84	31.95	0.08	0.25%	31.75	32.28	123975	39667	0.66%
2025-07-11	31.65	31.87	0.18	0.57%	31.51	32.10	147994	47169	0.79%