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
2025-04-07	11.28	10.92	-1.21	-9.98%	10.92	11.52	18733	2073	2.83%
2025-04-03	11.90	12.13	0.16	1.34%	11.73	12.15	28992	3470	4.38%
2025-04-02	11.86	11.97	0.11	0.93%	11.74	12.05	18487	2209	2.79%
2025-04-01	11.85	11.86	0.18	1.54%	11.67	12.09	25478	3036	3.85%
2025-03-31	11.81	11.68	-0.20	-1.68%	11.45	11.88	26144	3038	3.95%
2025-03-28	12.21	11.88	-0.33	-2.70%	11.87	12.24	24952	3000	3.77%
2025-03-27	12.31	12.21	-0.12	-0.97%	12.03	12.32	21808	2658	3.29%
2025-03-26	11.93	12.33	0.30	2.49%	11.91	12.36	34328	4207	5.18%
2025-03-25	12.15	12.03	-0.13	-1.07%	11.80	12.27	31785	3812	4.80%
2025-03-24	12.59	12.16	-0.43	-3.42%	11.88	12.61	41314	5047	6.24%
2025-03-21	12.56	12.59	-0.07	-0.55%	12.47	12.91	38690	4889	5.84%
2025-03-20	12.56	12.66	0.08	0.64%	12.49	12.84	51856	6599	7.83%
2025-03-19	12.64	12.58	-0.08	-0.63%	12.50	12.72	34798	4379	5.25%
2025-03-18	12.74	12.66	-0.08	-0.63%	12.56	12.80	46045	5826	6.95%
2025-03-17	12.77	12.74	-0.06	-0.47%	12.70	12.89	58676	7494	8.86%
2025-03-14	12.96	12.80	0.09	0.71%	12.54	12.98	77015	9776	11.63%
2025-03-13	12.93	12.71	-0.20	-1.55%	12.68	13.88	158128	20744	23.88%
2025-03-12	12.49	12.91	0.46	3.69%	12.42	12.97	92557	11814	13.98%
2025-03-11	12.15	12.45	0.22	1.80%	12.01	12.52	51365	6342	7.76%
2025-03-10	12.20	12.23	0.03	0.25%	12.10	12.30	24577	2998	3.71%
2025-03-07	12.29	12.20	-0.17	-1.37%	12.13	12.49	31034	3810	4.69%
2025-03-06	12.20	12.37	0.18	1.48%	12.12	12.40	42901	5280	6.48%
2025-03-05	12.38	12.19	-0.13	-1.06%	12.03	12.40	30279	3674	4.57%
2025-03-04	12.08	12.32	0.11	0.90%	12.08	12.38	30872	3788	4.66%
2025-03-03	11.98	12.21	0.28	2.35%	11.92	12.50	50508	6192	7.63%
2025-02-28	12.32	11.93	-0.47	-3.79%	11.91	12.44	40342	4877	6.09%
2025-02-27	12.52	12.40	-0.12	-0.96%	12.16	12.53	53014	6537	8.01%
2025-02-26	12.59	12.52	-0.06	-0.48%	12.41	12.85	78575	9904	11.87%
2025-02-25	12.43	12.58	0.01	0.08%	12.36	13.07	144921	18528	21.89%
2025-02-24	12.31	12.57	0.18	1.45%	12.24	12.58	52711	6548	7.96%
2025-02-21	12.38	12.39	0.03	0.24%	12.07	12.47	52423	6414	7.92%
2025-02-20	12.12	12.36	0.24	1.98%	12.04	12.55	68888	8466	10.40%
2025-02-19	11.78	12.12	0.34	2.89%	11.72	12.18	58642	7053	8.86%
2025-02-18	12.20	11.78	-0.43	-3.52%	11.70	12.20	48667	5800	7.35%
2025-02-17	12.15	12.21	0.15	1.24%	12.00	12.27	39614	4814	5.98%
2025-02-14	12.14	12.06	-0.13	-1.07%	12.00	12.26	55213	6689	8.34%
2025-02-13	12.09	12.19	0.07	0.58%	12.01	12.65	93603	11492	14.14%
2025-02-12	11.92	12.12	0.18	1.51%	11.86	12.18	55365	6672	8.36%
2025-02-11	12.06	11.94	-0.13	-1.08%	11.83	12.06	28381	3382	4.29%
2025-02-10	11.96	12.07	0.09	0.75%	11.90	12.09	42671	5114	6.44%
2025-02-07	11.90	11.98	0.12	1.01%	11.76	12.03	47736	5696	7.21%
2025-02-06	11.60	11.86	0.18	1.54%	11.57	11.89	47771	5624	7.21%
2025-02-05	11.67	11.68	0.13	1.13%	11.50	11.72	35707	4161	5.39%
2025-01-27	11.44	11.55	0.16	1.40%	11.44	11.75	48232	5600	7.28%
2025-01-24	11.30	11.39	0.10	0.89%	11.16	11.44	31296	3536	4.73%
2025-01-23	11.37	11.29	-0.01	-0.09%	11.29	11.60	38294	4390	5.78%
2025-01-22	11.52	11.30	-0.32	-2.75%	11.24	11.60	42687	4854	6.45%
2025-01-21	12.17	11.62	-0.10	-0.85%	11.50	12.17	68039	7973	10.27%
2025-01-20	11.50	11.72	0.25	2.18%	11.44	11.82	55583	6495	8.39%
2025-01-17	11.67	11.47	-0.27	-2.30%	11.46	11.83	48466	5597	7.32%
2025-01-16	11.70	11.74	0.03	0.26%	11.47	11.91	84949	9962	12.83%
2025-01-15	11.52	11.71	0.19	1.65%	11.39	11.89	105578	12347	15.94%
2025-01-14	10.96	11.52	0.71	6.57%	10.81	11.89	127893	14683	19.31%
2025-01-13	10.41	10.81	0.22	2.08%	10.14	10.97	45837	4833	6.92%
2025-01-10	11.17	10.59	-0.55	-4.94%	10.58	11.22	41764	4554	6.31%
2025-01-09	11.17	11.14	-0.05	-0.45%	11.11	11.29	35782	4003	5.40%
2025-01-08	11.13	11.19	0.08	0.72%	10.82	11.28	45387	5041	6.85%
2025-01-07	10.75	11.11	0.38	3.54%	10.75	11.11	44164	4819	6.67%
2025-01-06	10.61	10.73	0.07	0.66%	10.23	10.96	44295	4706	6.69%
2025-01-03	11.36	10.66	-0.70	-6.16%	10.62	11.49	51128	5583	7.72%
2025-01-02	11.40	11.36	-0.15	-1.30%	11.23	11.69	40026	4591	6.04%
2024-12-31	11.78	11.51	-0.26	-2.21%	11.44	11.96	40276	4690	6.08%
2024-12-30	11.90	11.77	-0.20	-1.67%	11.55	11.95	43026	5056	6.50%