致敬每一个财富自由的梦想,祝大家早日进化为游资

三木集团 (000632) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 3.95 3.97 0.04 1.02% 3.94 4.01 125345 4977 2.69%
2025-07-31 4.02 3.93 -0.12 -2.96% 3.92 4.07 168352 6704 3.62%
2025-07-30 4.08 4.05 -0.01 -0.25% 4.00 4.11 184252 7447 3.96%
2025-07-29 4.15 4.06 -0.09 -2.17% 4.01 4.20 179406 7290 3.85%
2025-07-28 4.12 4.15 0.04 0.97% 4.09 4.16 116781 4825 2.51%
2025-07-25 4.12 4.11 -0.02 -0.48% 4.06 4.17 139716 5725 3.00%
2025-07-24 4.02 4.13 0.10 2.48% 4.02 4.14 201042 8261 4.32%
2025-07-23 4.08 4.03 -0.03 -0.74% 4.02 4.09 149392 6068 3.21%
2025-07-22 4.10 4.06 -0.03 -0.73% 4.05 4.12 148739 6060 3.20%
2025-07-21 4.04 4.09 0.04 0.99% 4.04 4.12 158164 6479 3.40%
2025-07-18 4.08 4.05 -0.01 -0.25% 4.00 4.09 126823 5106 2.72%
2025-07-17 4.10 4.06 -0.02 -0.49% 4.03 4.12 132686 5404 2.85%
2025-07-16 3.98 4.08 0.12 3.03% 3.94 4.12 209933 8497 4.51%
2025-07-15 4.08 3.96 -0.13 -3.18% 3.87 4.08 193236 7624 4.15%
2025-07-14 4.07 4.09 0.00 0.00% 4.02 4.10 132581 5376 2.85%
2025-07-11 4.06 4.09 0.03 0.74% 4.01 4.10 157276 6388 3.38%
2025-07-10 4.05 4.06 0.00 0.00% 4.01 4.08 131681 5327 2.83%
2025-07-09 4.10 4.06 -0.03 -0.73% 4.02 4.13 237539 9659 5.10%
2025-07-08 4.04 4.09 -0.10 -2.39% 4.04 4.17 271454 11127 5.83%
2025-07-07 4.14 4.19 0.07 1.70% 4.10 4.28 267116 11219 5.74%
2025-07-04 4.13 4.12 -0.01 -0.24% 4.09 4.18 189104 7806 4.06%
2025-07-03 4.10 4.13 0.03 0.73% 4.09 4.16 182638 7533 3.92%
2025-07-02 4.10 4.10 0.02 0.49% 4.07 4.14 201945 8280 4.34%
2025-07-01 4.13 4.08 -0.04 -0.97% 4.05 4.16 256708 10519 5.51%
2025-06-30 4.07 4.12 0.07 1.73% 4.02 4.17 409825 16814 8.80%
2025-06-27 4.25 4.05 -0.20 -4.71% 4.00 4.25 722617 29464 15.52%
2025-06-26 3.87 4.25 0.39 10.10% 3.85 4.25 381131 15599 8.19%
2025-06-25 3.84 3.86 0.05 1.31% 3.77 3.87 182955 6983 3.93%
2025-06-24 3.73 3.81 0.08 2.14% 3.72 3.83 135031 5120 2.90%
2025-06-23 3.58 3.73 0.15 4.19% 3.53 3.74 188988 6953 4.06%
2025-06-20 3.63 3.58 -0.03 -0.83% 3.55 3.66 120840 4356 2.60%
2025-06-19 3.71 3.61 -0.09 -2.43% 3.60 3.71 153430 5589 3.30%
2025-06-18 3.75 3.70 -0.07 -1.86% 3.68 3.78 159297 5917 3.42%
2025-06-17 3.80 3.77 -0.01 -0.26% 3.74 3.83 171065 6461 3.68%
2025-06-16 3.70 3.78 0.02 0.53% 3.70 3.87 279404 10604 6.00%
2025-06-13 4.06 3.76 -0.10 -2.59% 3.74 4.22 485016 18818 10.42%
2025-06-12 3.88 3.86 -0.01 -0.26% 3.82 3.89 142642 5500 3.06%
2025-06-11 3.84 3.87 0.02 0.52% 3.82 3.92 161743 6259 3.47%
2025-06-10 3.94 3.85 -0.06 -1.53% 3.77 3.94 222343 8558 4.78%
2025-06-09 3.87 3.91 0.04 1.03% 3.83 3.92 217485 8450 4.67%
2025-06-06 3.85 3.87 0.01 0.26% 3.83 3.92 317082 12284 6.81%
2025-06-05 3.88 3.86 0.07 1.85% 3.80 3.95 491516 19070 10.56%
2025-06-04 3.65 3.79 0.14 3.84% 3.65 3.98 607041 23048 13.04%
2025-06-03 3.58 3.65 0.06 1.67% 3.56 3.68 231640 8453 4.98%
2025-05-30 3.64 3.59 -0.04 -1.10% 3.55 3.67 173287 6213 3.72%
2025-05-29 3.59 3.63 0.05 1.40% 3.57 3.66 241294 8761 5.18%
2025-05-28 3.63 3.58 -0.04 -1.10% 3.56 3.66 166799 6005 3.58%
2025-05-27 3.58 3.62 0.03 0.84% 3.54 3.64 182569 6568 3.92%
2025-05-26 3.51 3.59 0.09 2.57% 3.51 3.60 187784 6689 4.03%
2025-05-23 3.58 3.50 -0.08 -2.23% 3.49 3.62 280391 9950 6.02%
2025-05-22 3.58 3.58 -0.07 -1.92% 3.53 3.66 386120 13894 8.30%
2025-05-21 3.73 3.65 -0.08 -2.14% 3.55 3.78 482373 17563 10.36%
2025-05-20 3.89 3.73 -0.13 -3.37% 3.70 3.90 425973 16029 9.15%
2025-05-19 3.88 3.86 -0.02 -0.52% 3.76 3.92 335944 12917 7.22%
2025-05-16 3.84 3.88 0.04 1.04% 3.76 3.91 254284 9794 5.46%
2025-05-15 3.90 3.84 -0.07 -1.79% 3.81 3.96 291554 11291 6.26%
2025-05-14 3.81 3.91 0.10 2.62% 3.77 4.07 378781 14785 8.14%
2025-05-13 3.84 3.81 0.05 1.33% 3.67 3.88 391268 14751 8.41%
2025-05-12 3.69 3.76 0.10 2.73% 3.65 3.77 349173 12976 7.50%
2025-05-09 3.62 3.66 0.03 0.83% 3.59 3.71 347357 12683 7.46%
2025-05-08 3.57 3.63 0.03 0.83% 3.49 3.66 426363 15360 9.16%
2025-05-07 3.58 3.60 0.06 1.69% 3.55 3.67 710860 25603 15.27%
2025-05-06 3.28 3.54 0.32 9.94% 3.26 3.54 379984 13044 8.16%
2025-04-30 3.20 3.22 -0.15 -4.45% 3.20 3.44 832686 27306 17.89%
2025-04-29 3.37 3.37 -0.37 -9.89% 3.37 3.37 101566 3422 2.18%
2025-04-28 3.74 3.74 -0.42 -10.10% 3.74 3.79 154836 5792 3.33%
2025-04-25 4.71 4.16 -0.31 -6.94% 4.10 4.80 1412053 62539 30.34%
2025-04-24 4.47 4.47 0.41 10.10% 4.47 4.47 133738 5978 2.87%