三柏硕 (001300) - 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
2025-10-31	14.95	14.78	-0.17	-1.14%	14.74	15.04	31825	4722	1.31%
2025-10-30	14.90	14.95	0.05	0.34%	14.76	15.09	46157	6876	1.89%
2025-10-29	14.81	14.90	0.09	0.61%	14.52	15.11	52509	7791	2.15%
2025-10-28	14.47	14.81	0.05	0.34%	14.47	14.89	48478	7106	1.99%
2025-10-27	15.20	14.76	-0.45	-2.96%	14.76	15.26	68422	10234	2.81%
2025-10-24	15.59	15.21	-0.38	-2.44%	15.20	15.73	56805	8727	2.33%
2025-10-23	15.11	15.59	0.55	3.66%	15.11	15.93	79289	12361	3.25%
2025-10-22	15.44	15.04	-0.40	-2.59%	15.01	15.58	55012	8399	2.26%
2025-10-21	15.41	15.44	0.10	0.65%	15.00	15.51	49856	7636	2.05%
2025-10-20	15.60	15.34	-0.15	-0.97%	15.30	15.65	49952	7713	2.05%
2025-10-17	15.80	15.49	-0.21	-1.34%	15.39	15.94	74001	11603	11.18%
2025-10-16	16.33	15.70	-0.42	-2.61%	15.63	16.38	91667	14601	13.84%
2025-10-15	15.35	16.12	0.78	5.08%	15.35	16.18	111695	17778	16.87%
2025-10-14	15.21	15.34	0.14	0.92%	15.14	15.62	61638	9477	9.31%
2025-10-13	14.60	15.20	0.19	1.27%	14.11	15.20	63446	9438	9.58%
2025-10-10	14.87	15.01	0.23	1.56%	14.66	15.25	74061	11156	11.18%
2025-10-09	15.00	14.78	-0.31	-2.05%	14.75	15.09	58458	8688	8.83%
2025-09-30	14.98	15.09	0.14	0.94%	14.80	15.15	66757	9998	10.08%
2025-09-29	14.61	14.95	0.43	2.96%	14.40	15.50	125804	18876	19.00%
2025-09-26	14.26	14.52	0.10	0.69%	14.03	14.66	47291	6808	7.14%
2025-09-25	14.22	14.42	0.20	1.41%	14.01	14.53	57549	8275	8.69%
2025-09-24	14.01	14.22	0.06	0.42%	13.95	14.71	78876	11285	11.91%
2025-09-23	14.38	14.16	-0.35	-2.41%	13.72	14.60	49780	7040	7.52%
2025-09-22	14.54	14.51	0.00	0.00%	14.28	14.95	59261	8611	8.95%
2025-09-19	14.11	14.51	0.30	2.11%	13.91	14.53	61053	8722	9.22%
2025-09-18	14.30	14.21	-0.14	-0.98%	14.02	14.77	95160	13554	14.37%
2025-09-17	14.37	14.35	-0.02	-0.14%	14.24	14.50	28213	4047	4.26%
2025-09-16	14.27	14.37	0.04	0.28%	14.19	14.44	34008	4858	5.14%
2025-09-15	14.21	14.33	0.06	0.42%	13.98	14.33	39759	5644	6.00%
2025-09-12	14.72	14.27	-0.47	-3.19%	14.21	14.77	76964	11127	11.62%
2025-09-11	14.39	14.74	0.26	1.80%	14.22	15.20	124033	18244	18.73%
2025-09-10	14.10	14.48	0.45	3.21%	14.04	14.55	81428	11669	12.30%
2025-09-09	14.25	14.03	-0.22	-1.54%	14.00	14.38	43582	6162	6.58%
2025-09-08	13.71	14.25	0.37	2.67%	13.59	14.28	78070	11005	11.79%
2025-09-05	14.20	13.88	0.31	2.28%	13.31	14.32	86700	11892	13.09%
2025-09-04	13.43	13.57	0.08	0.59%	13.34	13.77	29739	4044	4.49%
2025-09-03	13.79	13.49	-0.31	-2.25%	13.40	13.90	29697	4048	4.48%
2025-09-02	14.15	13.80	-0.35	-2.47%	13.63	14.15	39571	5463	5.98%
2025-09-01	13.90	14.15	0.26	1.87%	13.82	14.16	34391	4824	5.19%
2025-08-29	14.06	13.89	-0.19	-1.35%	13.83	14.37	36565	5133	5.52%
2025-08-28	13.98	14.08	0.02	0.14%	13.51	14.19	64123	8929	9.68%
2025-08-27	14.19	14.06	-0.14	-0.99%	14.00	14.49	72792	10321	10.99%
2025-08-26	13.69	14.20	0.51	3.73%	13.60	14.45	85926	12158	12.98%
2025-08-25	13.80	13.69	0.02	0.15%	13.60	13.91	60717	8315	9.17%
2025-08-22	13.80	13.67	-0.10	-0.73%	13.48	13.85	48169	6557	7.27%
2025-08-21	13.63	13.77	0.16	1.18%	13.62	13.88	76384	10494	11.53%
2025-08-20	13.34	13.61	0.24	1.80%	13.25	13.71	47210	6386	7.13%
2025-08-19	13.15	13.37	0.22	1.67%	12.92	13.40	49709	6605	7.51%
2025-08-18	13.13	13.15	0.03	0.23%	13.06	13.27	44933	5905	6.79%
2025-08-15	13.02	13.12	0.01	0.08%	13.02	13.23	34486	4532	5.21%
2025-08-14	13.12	13.11	-0.01	-0.08%	13.01	13.30	46111	6056	6.96%
2025-08-13	13.16	13.12	-0.05	-0.38%	13.02	13.26	29058	3810	4.39%
2025-08-12	13.30	13.17	-0.12	-0.90%	13.17	13.38	23434	3109	3.54%
2025-08-11	13.18	13.29	0.12	0.91%	13.14	13.37	30385	4032	4.59%
2025-08-08	13.21	13.17	-0.05	-0.38%	12.98	13.26	30247	3958	4.57%
2025-08-07	13.19	13.22	0.07	0.53%	13.07	13.25	29517	3895	4.46%
2025-08-06	13.20	13.15	-0.01	-0.08%	13.09	13.20	23128	3038	3.49%
2025-08-05	13.10	13.16	0.11	0.84%	13.01	13.21	26275	3453	3.97%
2025-08-04	12.90	13.05	0.10	0.77%	12.76	13.08	28454	3699	4.30%
2025-08-01	13.09	12.95	-0.01	-0.08%	12.86	13.10	21794	2822	3.29%
2025-07-31	13.04	12.96	-0.15	-1.14%	12.89	13.22	43424	5662	6.56%
2025-07-30	13.03	13.11	0.09	0.69%	12.83	13.33	44743	5852	6.76%
2025-07-29	13.25	13.02	-0.14	-1.06%	12.88	13.25	28604	3710	4.32%
2025-07-28	13.27	13.16	0.03	0.23%	13.11	13.31	31348	4140	4.73%
2025-07-25	13.11	13.13	0.05	0.38%	13.07	13.33	28073	3694	4.24%
2025-07-24	12.98	13.08	0.21	1.63%	12.81	13.10	25285	3291	3.82%