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
2025-09-16	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%
2025-07-23	13.01	12.87	-0.16	-1.23%	12.83	13.03	28595	3698	4.32%
2025-07-22	13.13	13.03	-0.10	-0.76%	12.90	13.13	32615	4230	4.93%
2025-07-21	12.96	13.13	0.18	1.39%	12.90	13.23	28124	3676	4.25%
2025-07-18	13.11	12.95	-0.13	-0.99%	12.84	13.19	24795	3208	3.74%
2025-07-17	13.07	13.08	0.01	0.08%	13.00	13.18	21006	2746	3.17%
2025-07-16	12.92	13.07	0.20	1.55%	12.76	13.11	30018	3898	4.53%
2025-07-15	13.30	12.87	-0.50	-3.74%	12.61	13.34	51404	6618	7.76%
2025-07-14	13.41	13.37	0.02	0.15%	13.23	13.57	24385	3267	3.68%
2025-07-11	13.48	13.35	-0.11	-0.82%	13.21	13.50	28914	3850	4.37%
2025-07-10	13.60	13.46	-0.14	-1.03%	13.35	13.62	26483	3561	4.00%
2025-07-09	13.78	13.60	-0.22	-1.59%	13.54	13.98	31246	4272	4.72%
2025-07-08	13.52	13.82	0.30	2.22%	13.39	13.85	43024	5896	6.50%
2025-07-07	13.35	13.52	0.21	1.58%	13.23	13.54	22659	3050	3.42%
2025-07-04	13.61	13.31	-0.30	-2.20%	13.30	13.65	25491	3411	3.85%
2025-07-03	13.71	13.61	-0.09	-0.66%	13.57	13.78	22101	3013	3.34%
2025-07-02	13.75	13.70	0.07	0.51%	13.50	13.83	41409	5664	6.25%
2025-07-01	13.60	13.63	0.08	0.59%	13.31	13.88	51298	6950	7.75%
2025-06-30	13.20	13.55	0.33	2.50%	13.13	13.59	41702	5592	6.30%
2025-06-27	13.28	13.22	0.04	0.30%	13.13	13.35	36212	4781	5.47%
2025-06-26	13.52	13.18	-0.31	-2.30%	13.14	13.65	45190	6000	6.82%
2025-06-25	13.77	13.50	-0.11	-0.81%	13.33	13.77	46102	6214	6.96%
2025-06-24	13.38	13.61	0.23	1.72%	13.38	13.69	45736	6220	6.91%
2025-06-23	13.09	13.38	0.07	0.53%	13.09	13.44	53559	7139	8.09%
2025-06-20	13.34	13.31	0.00	0.00%	13.30	14.11	69916	9447	10.56%
2025-06-19	14.11	13.31	-0.81	-5.74%	13.28	14.12	111015	15111	16.76%
2025-06-18	14.00	14.12	-0.23	-1.60%	13.66	14.20	184509	25735	27.86%
2025-06-17	14.04	14.35	0.38	2.72%	14.04	15.37	252007	36944	38.06%
2025-06-16	13.77	13.97	0.10	0.72%	13.74	14.07	32040	4471	4.84%
2025-06-13	14.28	13.87	-0.57	-3.95%	13.79	14.36	53232	7451	8.04%
2025-06-12	14.37	14.44	0.03	0.21%	14.19	14.98	62566	9104	9.45%
2025-06-11	14.57	14.41	-0.31	-2.11%	14.26	14.93	64539	9345	9.75%
2025-06-10	14.34	14.72	0.35	2.44%	14.34	14.96	106644	15643	16.10%
2025-06-09	14.19	14.37	0.20	1.41%	14.15	14.50	48978	7033	7.40%