三达膜 (688101) - 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
2025-01-15	12.77	12.81	0.02	0.16%	12.64	12.88	7724	987	0.23%
2025-01-14	12.36	12.79	0.41	3.31%	12.36	12.79	12791	1617	0.39%
2025-01-13	12.37	12.38	0.10	0.81%	12.25	12.50	7384	916	0.22%
2025-01-10	12.53	12.28	-0.25	-2.00%	12.28	12.60	7725	958	0.23%
2025-01-09	12.51	12.53	-0.06	-0.48%	12.50	12.62	6180	776	0.19%
2025-01-08	12.64	12.59	-0.07	-0.55%	12.25	12.65	9002	1124	0.27%
2025-01-07	12.46	12.66	0.23	1.85%	12.37	12.74	10266	1285	0.31%
2025-01-06	12.48	12.43	-0.04	-0.32%	12.28	12.64	8476	1053	0.26%
2025-01-03	12.85	12.47	-0.30	-2.35%	12.45	12.88	15035	1896	0.45%
2025-01-02	13.10	12.77	-0.32	-2.44%	12.65	13.18	14781	1913	0.44%
2024-12-31	13.38	13.09	-0.28	-2.09%	13.06	13.41	13584	1796	0.41%
2024-12-30	13.40	13.37	-0.13	-0.96%	13.18	13.46	13884	1853	0.42%
2024-12-27	13.44	13.50	0.09	0.67%	13.38	13.63	14158	1917	0.42%
2024-12-26	13.35	13.41	0.00	0.00%	13.33	13.54	15345	2063	0.46%
2024-12-25	13.58	13.41	-0.17	-1.25%	13.27	13.59	15911	2127	0.48%
2024-12-24	13.46	13.58	0.13	0.97%	13.43	13.64	9455	1279	0.28%
2024-12-23	13.80	13.45	-0.44	-3.17%	13.38	13.82	15660	2125	0.47%
2024-12-20	13.67	13.89	0.19	1.39%	13.65	14.06	20882	2900	0.63%
2024-12-19	13.60	13.70	0.02	0.15%	13.48	13.72	13186	1794	0.39%
2024-12-18	13.59	13.68	0.10	0.74%	13.51	13.80	11403	1560	0.34%
2024-12-17	14.15	13.58	-0.57	-4.03%	13.51	14.15	34826	4786	1.04%
2024-12-16	14.20	14.15	-0.02	-0.14%	14.08	14.32	14224	2021	0.43%
2024-12-13	14.71	14.17	-0.58	-3.93%	14.14	14.71	37071	5333	1.11%
2024-12-12	14.41	14.75	0.38	2.64%	14.29	14.84	38799	5655	1.16%
2024-12-11	14.28	14.37	0.12	0.84%	14.25	14.38	20355	2916	0.61%
2024-12-10	14.57	14.25	0.04	0.28%	14.21	14.66	27476	3962	0.82%
2024-12-09	14.49	14.21	-0.13	-0.91%	14.08	14.49	23264	3322	0.70%
2024-12-06	13.97	14.34	0.39	2.80%	13.88	14.55	34886	4973	1.04%
2024-12-05	13.83	13.95	0.10	0.72%	13.78	14.01	13154	1831	0.39%
2024-12-04	14.13	13.85	-0.29	-2.05%	13.79	14.14	18509	2591	0.55%
2024-12-03	14.12	14.14	0.07	0.50%	13.97	14.21	19604	2762	0.59%
2024-12-02	13.86	14.07	0.21	1.52%	13.86	14.15	23480	3283	0.70%
2024-11-29	13.77	13.86	0.09	0.65%	13.62	13.97	21827	3017	0.65%
2024-11-28	13.64	13.77	0.15	1.10%	13.57	14.02	26620	3678	0.80%
2024-11-27	13.53	13.62	0.06	0.44%	13.16	13.65	24170	3245	0.72%
2024-11-26	13.70	13.56	-0.21	-1.53%	13.51	13.83	19951	2722	0.60%
2024-11-25	13.76	13.77	-0.10	-0.72%	13.48	13.87	29155	3986	0.87%
2024-11-22	14.70	13.87	-0.83	-5.65%	13.86	14.86	59393	8510	1.78%
2024-11-21	13.98	14.70	0.77	5.53%	13.96	14.99	78441	11492	2.35%
2024-11-20	13.74	13.93	0.14	1.02%	13.74	13.96	18734	2595	0.56%
2024-11-19	13.54	13.79	0.31	2.30%	13.46	13.83	17666	2408	0.53%
2024-11-18	13.78	13.48	-0.22	-1.61%	13.41	13.90	23708	3232	0.71%
2024-11-15	14.08	13.70	-0.38	-2.70%	13.69	14.17	29333	4078	0.88%
2024-11-14	14.75	14.08	-0.63	-4.28%	14.05	14.76	35435	5071	1.06%
2024-11-13	14.67	14.71	0.21	1.45%	14.42	14.79	25072	3667	0.75%
2024-11-12	14.99	14.50	-0.43	-2.88%	14.41	15.00	37395	5510	1.12%
2024-11-11	14.44	14.93	0.49	3.39%	14.35	14.99	45912	6788	1.38%
2024-11-08	14.50	14.44	0.02	0.14%	14.40	14.59	43113	6243	1.29%
2024-11-07	14.16	14.42	0.25	1.76%	14.01	14.47	35066	5026	1.05%
2024-11-06	14.18	14.17	0.02	0.14%	13.99	14.30	33460	4738	1.00%
2024-11-05	13.75	14.15	0.40	2.91%	13.70	14.22	28912	4054	0.87%
2024-11-04	13.62	13.75	0.24	1.78%	13.49	13.76	17096	2339	0.51%
2024-11-01	13.88	13.51	-0.45	-3.22%	13.46	13.98	27380	3733	0.82%
2024-10-31	13.81	13.96	0.01	0.07%	13.81	14.13	31360	4388	0.94%
2024-10-30	14.00	13.95	-0.55	-3.79%	13.60	14.08	44655	6209	1.34%
2024-10-29	14.71	14.50	-0.22	-1.49%	14.49	14.88	24940	3641	0.75%
2024-10-28	14.48	14.72	0.24	1.66%	14.43	14.73	25731	3750	0.77%
2024-10-25	14.09	14.48	0.37	2.62%	14.09	14.58	28053	4038	0.84%
2024-10-24	14.26	14.11	-0.34	-2.35%	14.02	14.30	28066	3977	0.84%
2024-10-23	14.28	14.45	0.15	1.05%	14.03	14.97	53834	7810	1.61%
2024-10-22	13.92	14.30	0.30	2.14%	13.82	14.45	30456	4274	0.91%
2024-10-21	14.08	14.00	0.06	0.43%	13.89	14.33	42022	5916	1.26%
2024-10-18	13.48	13.94	0.31	2.27%	13.19	14.19	51192	7017	1.53%
2024-10-17	13.48	13.63	0.20	1.49%	13.47	14.09	29680	4060	0.89%
2024-10-16	13.55	13.43	-0.12	-0.89%	13.33	13.62	16330	2203	0.49%
2024-10-15	13.81	13.55	-0.33	-2.38%	13.55	14.09	24877	3443	0.75%
2024-10-14	13.53	13.88	0.47	3.50%	13.38	13.91	25723	3516	0.77%
2024-10-11	14.09	13.41	-0.68	-4.83%	13.22	14.12	36989	5018	1.11%
2024-10-10	14.58	14.09	-0.27	-1.88%	13.97	14.81	43175	6187	1.29%
2024-10-09	15.01	14.36	-1.15	-7.41%	14.10	15.23	68350	10101	2.05%
2024-10-08	16.61	15.51	1.41	10.00%	14.44	16.61	103765	15968	3.11%