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
2026-05-07	17.92	18.79	0.87	4.85%	17.75	18.97	77611	14279	3.18%
2026-05-06	18.00	17.92	-0.13	-0.72%	17.57	18.00	45950	8173	1.88%
2026-04-30	17.57	18.05	0.60	3.44%	17.40	18.29	52242	9402	2.14%
2026-04-29	17.27	17.45	0.05	0.29%	17.11	17.79	38149	6687	1.56%
2026-04-28	17.70	17.40	-0.30	-1.69%	17.16	17.85	33496	5808	1.37%
2026-04-27	17.56	17.70	0.04	0.23%	17.10	17.78	55882	9791	2.29%
2026-04-24	17.16	17.66	0.48	2.79%	17.02	18.45	70338	12552	2.89%
2026-04-23	17.95	17.18	-0.71	-3.97%	17.16	17.95	41419	7205	1.70%
2026-04-22	18.53	17.89	-0.34	-1.87%	17.59	18.53	47450	8463	1.95%
2026-04-21	18.40	18.23	-0.22	-1.19%	18.12	18.70	50946	9365	2.09%
2026-04-20	18.21	18.45	-0.03	-0.16%	18.02	18.55	55179	10131	2.26%
2026-04-17	17.44	18.48	0.83	4.70%	17.13	18.78	117833	21566	4.83%
2026-04-16	17.10	17.65	0.68	4.01%	17.10	18.54	147427	26358	6.05%
2026-04-15	16.80	16.97	0.19	1.13%	16.67	17.45	45561	7764	1.87%
2026-04-14	16.38	16.78	0.51	3.13%	15.93	16.97	46252	7602	1.90%
2026-04-13	16.20	16.27	-0.09	-0.55%	15.98	16.57	27422	4439	1.12%
2026-04-10	15.92	16.36	0.44	2.76%	15.92	16.58	28352	4609	1.16%
2026-04-09	16.03	15.92	-0.18	-1.12%	15.71	16.11	19583	3123	0.80%
2026-04-08	15.79	16.10	0.58	3.74%	15.70	16.11	39789	6335	1.63%
2026-04-07	15.17	15.52	0.35	2.31%	15.08	15.60	29100	4460	1.19%
2026-04-03	16.12	15.17	-0.88	-5.48%	15.17	16.49	31668	4893	1.30%
2026-04-02	16.36	16.05	-0.35	-2.13%	15.95	16.44	21133	3410	0.87%
2026-04-01	16.81	16.40	-0.20	-1.20%	16.25	16.95	28575	4700	1.17%
2026-03-31	16.38	16.60	0.20	1.22%	16.17	16.88	41295	6810	1.69%
2026-03-30	16.80	16.40	-0.46	-2.73%	16.30	16.80	23681	3901	0.97%
2026-03-27	16.62	16.86	0.07	0.42%	16.55	17.02	20265	3408	0.83%
2026-03-26	17.57	16.79	-0.78	-4.44%	16.70	17.65	49482	8466	2.03%
2026-03-25	16.91	17.57	0.69	4.09%	16.88	17.78	54239	9444	2.22%
2026-03-24	16.40	16.88	0.96	6.03%	15.92	16.88	34691	5709	1.42%
2026-03-23	16.90	15.92	-1.19	-6.95%	15.69	16.98	48124	7877	1.97%
2026-03-20	17.40	17.11	-0.16	-0.93%	17.02	17.63	27016	4641	1.11%
2026-03-19	17.50	17.27	-0.40	-2.26%	17.17	17.63	28868	4996	1.18%
2026-03-18	17.48	17.67	0.28	1.61%	17.11	17.72	32490	5682	1.33%
2026-03-17	17.40	17.39	0.12	0.69%	17.10	17.66	38468	6669	1.58%
2026-03-16	17.00	17.27	0.38	2.25%	16.64	17.27	25975	4402	1.07%
2026-03-13	17.02	16.89	-0.15	-0.88%	16.82	17.25	22536	3838	0.92%
2026-03-12	17.27	17.04	-0.20	-1.16%	17.02	17.40	25321	4351	1.04%
2026-03-11	17.27	17.24	0.00	0.00%	17.01	17.61	37827	6535	1.55%
2026-03-10	16.91	17.24	0.66	3.98%	16.69	17.41	41970	7185	1.72%
2026-03-09	16.13	16.58	0.39	2.41%	15.80	16.60	35137	5685	1.44%
2026-03-06	15.95	16.19	0.25	1.57%	15.79	16.25	21727	3506	0.89%
2026-03-05	16.18	15.94	0.01	0.06%	15.85	16.39	19491	3124	0.80%
2026-03-04	15.71	15.93	-0.06	-0.38%	15.70	16.16	25736	4105	1.06%
2026-03-03	16.45	15.99	-0.28	-1.72%	15.98	16.92	56722	9331	2.33%
2026-03-02	16.65	16.27	-0.68	-4.01%	16.15	16.77	46830	7671	1.92%
2026-02-27	16.90	16.95	-0.02	-0.12%	16.75	17.04	24538	4142	1.01%
2026-02-26	17.46	16.97	-0.48	-2.75%	16.93	17.58	26763	4592	1.10%
2026-02-25	17.36	17.45	0.09	0.52%	17.28	17.63	24523	4293	1.01%
2026-02-24	16.97	17.36	0.47	2.78%	16.89	17.43	26583	4571	1.09%
2026-02-13	16.93	16.89	0.04	0.24%	16.86	17.34	41359	7069	1.70%
2026-02-12	17.44	16.85	-0.51	-2.94%	16.79	17.55	31708	5393	1.30%
2026-02-11	17.53	17.36	-0.08	-0.46%	17.20	17.55	27253	4748	1.12%
2026-02-10	17.20	17.44	0.24	1.40%	17.12	17.72	36378	6363	1.49%
2026-02-09	17.28	17.20	0.15	0.88%	16.93	17.40	32976	5679	1.35%
2026-02-06	16.70	17.05	0.31	1.85%	16.58	17.14	20121	3415	0.83%
2026-02-05	17.00	16.74	-0.33	-1.93%	16.74	17.35	29374	4997	1.20%
2026-02-04	17.18	17.07	0.06	0.35%	16.90	17.18	18414	3133	0.76%
2026-02-03	16.79	17.01	0.41	2.47%	16.61	17.03	16753	2820	0.69%
2026-02-02	16.63	16.60	-0.27	-1.60%	16.50	17.33	44580	7564	1.83%
2026-01-30	16.72	16.87	0.15	0.90%	16.60	17.14	36783	6226	1.51%
2026-01-29	17.03	16.72	-0.31	-1.82%	16.60	17.10	29373	4941	1.20%
2026-01-28	17.55	17.03	-0.33	-1.90%	16.98	17.55	24523	4194	1.01%