三联锻造 (001282) - 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
2026-05-06	20.88	20.80	-0.08	-0.38%	20.60	21.17	35574	7409	4.55%
2026-04-30	20.39	20.88	0.49	2.40%	20.37	21.18	39596	8263	5.07%
2026-04-29	19.99	20.39	0.32	1.59%	19.90	20.65	33890	6923	4.34%
2026-04-28	20.90	20.07	-0.83	-3.97%	19.88	20.98	42745	8626	5.47%
2026-04-27	21.26	20.90	-0.46	-2.15%	20.81	21.37	44754	9400	5.73%
2026-04-24	21.93	21.36	-0.76	-3.44%	21.20	22.04	50021	10771	6.40%
2026-04-23	21.98	22.12	0.62	2.88%	21.71	23.32	126028	28331	16.12%
2026-04-22	20.89	21.50	0.47	2.23%	20.59	21.66	46407	9786	5.94%
2026-04-21	20.92	21.03	0.08	0.38%	20.50	21.03	37451	7767	4.79%
2026-04-20	21.02	20.95	-0.10	-0.48%	20.82	21.18	30820	6452	3.94%
2026-04-17	21.50	21.05	-0.65	-3.00%	20.88	21.63	47932	10086	6.13%
2026-04-16	22.11	21.70	-0.18	-0.82%	21.39	22.25	55022	11923	7.04%
2026-04-15	21.40	21.88	0.58	2.72%	21.40	22.58	72893	16119	9.33%
2026-04-14	21.16	21.30	0.34	1.62%	20.81	21.53	44352	9340	5.67%
2026-04-13	21.51	20.96	-0.99	-4.51%	20.85	21.95	72533	15361	9.28%
2026-04-10	21.11	21.95	0.75	3.54%	20.85	22.71	117802	25656	15.07%
2026-04-09	19.90	21.20	1.12	5.58%	19.79	22.00	115664	24459	14.80%
2026-04-08	19.57	20.08	0.89	4.64%	19.54	20.09	28095	5580	3.59%
2026-04-07	18.99	19.19	0.12	0.63%	18.99	19.39	18778	3602	2.40%
2026-04-03	19.66	19.07	-0.58	-2.95%	19.05	19.73	21021	4036	2.69%
2026-04-02	19.99	19.65	-0.33	-1.65%	19.44	20.14	27066	5338	3.46%
2026-04-01	19.88	19.98	0.34	1.73%	19.77	20.06	23050	4589	2.95%
2026-03-31	19.80	19.64	-0.16	-0.81%	19.58	20.04	22063	4363	2.82%
2026-03-30	19.65	19.80	-0.05	-0.25%	19.40	19.92	22060	4349	2.82%
2026-03-27	19.41	19.85	0.27	1.38%	19.27	19.86	18181	3581	2.33%
2026-03-26	20.08	19.58	-0.51	-2.54%	19.45	20.16	28411	5608	3.63%
2026-03-25	19.57	20.09	0.52	2.66%	19.57	20.18	32574	6512	4.17%
2026-03-24	19.50	19.57	0.56	2.95%	19.12	19.59	29404	5693	3.76%
2026-03-23	20.29	19.01	-1.45	-7.09%	18.88	20.29	45678	8966	5.84%
2026-03-20	21.30	20.46	-0.84	-3.94%	20.45	21.49	39494	8233	5.05%
2026-03-19	22.22	21.30	-0.94	-4.23%	21.12	22.24	41386	8893	5.29%
2026-03-18	22.21	22.24	0.21	0.95%	21.68	22.34	48098	10588	6.15%
2026-03-17	23.23	22.03	-0.69	-3.04%	22.00	23.45	77428	17607	9.91%
2026-03-16	22.79	22.72	0.02	0.09%	22.25	22.88	37682	8493	4.82%
2026-03-13	22.80	22.70	-0.16	-0.70%	22.40	23.43	57304	13077	7.33%
2026-03-12	23.96	22.86	-1.25	-5.18%	22.85	24.00	83662	19325	10.70%
2026-03-11	24.69	24.11	-0.73	-2.94%	23.95	25.30	97290	23810	12.45%
2026-03-10	24.78	24.84	0.05	0.20%	24.30	25.38	101124	25130	12.94%
2026-03-09	24.83	24.79	-0.33	-1.31%	24.00	25.41	119326	29429	15.27%
2026-03-06	24.32	25.12	0.80	3.29%	24.06	25.69	138366	34788	17.70%
2026-03-05	25.86	24.32	-0.98	-3.87%	24.17	26.24	206332	51574	26.40%
2026-03-04	22.51	25.30	2.30	10.00%	22.51	25.30	160487	39282	20.53%
2026-03-03	24.19	23.00	-1.43	-5.85%	22.89	24.30	114802	27213	14.69%
2026-03-02	22.96	24.43	1.03	4.40%	22.77	24.95	226470	54777	28.97%
2026-02-27	21.95	23.40	1.40	6.36%	21.77	23.75	133787	30592	17.12%
2026-02-26	21.67	22.00	0.29	1.34%	21.43	22.09	38967	8480	4.99%
2026-02-25	21.50	21.71	0.45	2.12%	21.21	21.90	44631	9651	5.71%
2026-02-24	21.57	21.26	-0.03	-0.14%	21.24	21.61	15657	3341	2.00%
2026-02-13	21.43	21.29	-0.03	-0.14%	21.28	21.48	14681	3141	1.88%
2026-02-12	21.10	21.32	0.20	0.95%	20.97	21.53	19518	4157	2.50%
2026-02-11	21.09	21.12	0.04	0.19%	20.94	21.32	14586	3088	1.87%
2026-02-10	20.88	21.08	0.15	0.72%	20.71	21.38	18748	3962	2.40%
2026-02-09	20.87	20.93	0.17	0.82%	20.82	21.01	17134	3578	2.19%
2026-02-06	20.60	20.76	0.15	0.73%	20.43	20.97	19569	4064	2.50%
2026-02-05	20.80	20.61	-0.22	-1.06%	20.60	20.86	13866	2870	1.77%
2026-02-04	21.01	20.83	-0.04	-0.19%	20.72	21.11	20793	4345	2.66%
2026-02-03	20.65	20.87	0.42	2.05%	20.50	20.89	20466	4239	2.62%
2026-02-02	20.62	20.45	-0.27	-1.30%	20.44	20.99	24870	5163	3.18%
2026-01-30	20.80	20.72	-0.01	-0.05%	20.42	20.88	24834	5134	3.18%
2026-01-29	21.25	20.73	-0.55	-2.58%	20.68	21.38	31970	6708	4.09%
2026-01-28	21.94	21.28	-0.66	-3.01%	21.27	21.94	30668	6580	3.92%
2026-01-27	21.96	21.94	-0.01	-0.05%	21.20	22.06	32487	7024	4.16%