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
2026-08-21	15.73	15.91	0.11	0.70%	15.52	16.04	15032	2378	0.98%
2026-08-20	15.77	15.80	0.30	1.94%	15.61	15.98	15037	2379	0.98%
2026-08-19	16.19	15.50	-0.81	-4.97%	15.47	16.24	26594	4188	1.74%
2026-08-18	16.50	16.31	-0.19	-1.15%	16.18	16.50	16138	2628	1.06%
2026-08-17	16.26	16.50	0.26	1.60%	16.04	16.54	20861	3408	1.37%
2026-08-14	16.25	16.24	0.04	0.25%	16.05	16.42	20971	3395	1.37%
2026-08-13	16.75	16.20	-0.36	-2.17%	16.20	16.75	21847	3592	1.43%
2026-08-12	16.21	16.56	0.29	1.78%	16.21	16.68	28077	4618	1.84%
2026-08-11	16.44	16.27	-0.19	-1.15%	16.15	16.46	19244	3136	1.26%
2026-08-10	16.23	16.46	0.29	1.79%	15.97	16.48	32235	5252	2.11%
2026-08-07	16.44	16.17	-0.27	-1.64%	16.08	16.70	48558	7928	3.18%
2026-08-06	16.85	16.44	-0.46	-2.72%	16.38	18.44	95663	16431	6.26%
2026-08-05	15.91	16.90	1.06	6.69%	15.84	16.90	47569	7804	3.11%
2026-08-04	15.75	15.84	0.09	0.57%	15.60	15.95	21328	3363	1.40%
2026-08-03	15.50	15.75	0.31	2.01%	15.36	15.83	19784	3105	1.30%
2026-07-31	15.09	15.44	0.43	2.86%	15.09	15.57	27592	4250	1.81%
2026-07-30	15.02	15.01	-0.09	-0.60%	14.90	15.47	32196	4874	2.11%
2026-07-29	14.78	15.10	0.28	1.89%	14.75	15.15	22537	3373	1.48%
2026-07-28	14.56	14.82	0.06	0.41%	14.56	15.04	21533	3204	1.41%
2026-07-27	14.16	14.76	0.57	4.02%	14.16	14.76	21194	3097	1.39%
2026-07-24	14.42	14.19	-0.35	-2.41%	14.18	14.59	20716	2972	1.36%
2026-07-23	14.22	14.54	0.37	2.61%	14.13	14.62	22185	3205	1.45%
2026-07-22	14.46	14.17	-0.40	-2.75%	14.02	14.65	25097	3592	1.64%
2026-07-21	14.41	14.57	0.16	1.11%	13.74	14.70	39036	5583	2.56%
2026-07-20	15.29	14.41	-0.78	-5.13%	14.30	15.49	35243	5245	2.31%
2026-07-17	16.10	15.19	-0.93	-5.77%	15.09	16.29	36094	5635	2.36%
2026-07-16	16.40	16.12	-0.37	-2.24%	16.03	16.63	32677	5317	2.14%
2026-07-15	16.00	16.49	0.45	2.81%	15.83	16.97	43090	7113	2.82%
2026-07-14	15.85	16.04	0.13	0.82%	15.57	16.09	27093	4305	1.77%
2026-07-13	17.17	15.91	-1.31	-7.61%	15.89	17.17	39282	6403	2.57%
2026-07-10	17.07	17.22	0.02	0.12%	16.94	17.66	38358	6655	2.51%
2026-07-09	16.82	17.20	0.21	1.24%	16.47	17.20	40374	6813	2.64%
2026-07-08	17.98	16.99	-1.04	-5.77%	16.95	18.04	45258	7815	2.96%
2026-07-07	18.85	18.03	-0.79	-4.20%	18.00	19.09	40144	7390	2.63%
2026-07-06	19.26	18.82	-0.57	-2.94%	18.77	19.66	45260	8633	2.96%
2026-07-03	18.92	19.39	0.47	2.48%	18.80	20.12	69560	13490	4.55%
2026-07-02	19.51	18.92	-0.78	-3.96%	18.84	20.11	69331	13479	4.54%
2026-07-01	20.11	19.70	-0.68	-3.34%	19.39	20.69	71957	14276	4.71%
2026-06-30	20.73	20.38	-0.52	-2.49%	20.00	21.28	66384	13568	4.35%
2026-06-29	19.64	20.90	1.15	5.82%	19.06	21.73	100332	20831	6.57%
2026-06-26	20.80	19.75	-0.97	-4.68%	19.65	21.10	44802	9043	2.93%
2026-06-25	21.88	20.80	-1.30	-5.88%	20.24	22.14	79393	16712	5.20%
2026-06-24	22.48	22.10	-0.53	-2.34%	21.48	22.48	66789	14644	4.37%
2026-06-23	21.91	22.63	0.50	2.26%	21.48	23.09	92184	20884	6.04%
2026-06-22	22.15	22.13	-0.02	-0.09%	20.30	22.50	112189	24161	7.35%
2026-06-18	21.48	22.15	0.97	4.58%	21.42	22.55	140174	30859	9.18%
2026-06-17	18.91	21.18	1.93	10.03%	18.86	21.18	124993	25702	8.18%
2026-06-16	17.93	19.25	1.32	7.36%	17.48	19.48	55761	10271	3.65%
2026-06-15	17.20	17.93	0.93	5.47%	17.10	17.95	26831	4726	1.76%
2026-06-12	17.14	17.00	0.26	1.55%	16.75	17.18	15249	2594	1.00%
2026-06-11	16.99	16.74	-0.28	-1.65%	16.52	17.02	14607	2444	0.96%
2026-06-10	17.42	17.02	-0.48	-2.74%	16.77	17.48	18668	3180	1.22%
2026-06-09	17.61	17.50	-0.05	-0.28%	17.31	17.77	18020	3152	1.18%
2026-06-08	17.62	17.55	-0.35	-1.96%	17.30	18.10	24620	4358	1.61%
2026-06-05	17.60	17.90	0.11	0.62%	17.30	18.34	29477	5274	1.93%
2026-06-04	17.71	17.79	0.13	0.74%	17.40	17.96	21864	3877	1.43%
2026-06-03	18.00	17.66	-0.35	-1.94%	17.42	18.10	22884	4065	1.50%
2026-06-02	18.17	18.01	-0.09	-0.50%	17.60	18.33	20019	3588	1.31%
2026-06-01	17.77	18.10	0.35	1.97%	17.65	18.26	22541	4072	1.48%
2026-05-29	18.71	17.75	-0.96	-5.13%	17.64	18.88	29160	5259	1.91%
2026-05-28	18.95	18.71	-0.11	-0.58%	18.20	19.07	31012	5767	2.03%
2026-05-27	19.78	18.82	-0.99	-5.00%	18.68	19.85	41432	7880	2.71%
2026-05-26	20.56	19.81	-0.78	-3.79%	19.59	20.77	33066	6625	2.17%
2026-05-25	20.78	20.59	-0.09	-0.44%	20.22	20.80	32392	6635	2.12%
2026-05-22	20.71	20.68	0.00	0.00%	20.28	20.85	33265	6854	4.26%
2026-05-21	20.91	20.68	-0.23	-1.10%	20.66	21.36	52057	10954	6.66%
2026-05-20	20.96	20.91	-0.26	-1.23%	20.28	21.01	37793	7795	4.84%
2026-05-19	21.33	21.17	-0.18	-0.84%	20.88	21.80	33976	7194	4.35%
2026-05-18	21.15	21.35	0.10	0.47%	20.95	21.44	34130	7254	4.37%
2026-05-15	20.76	21.25	0.42	2.02%	20.76	21.65	44329	9438	5.67%
2026-05-14	21.73	20.83	-0.86	-3.96%	20.83	21.82	48325	10202	6.18%