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
2025-08-01	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%
2025-06-06	13.85	14.17	0.09	0.64%	13.85	14.21	78292	10985	11.82%
2025-06-05	14.60	14.08	-0.58	-3.96%	14.06	15.10	105549	15341	15.94%
2025-06-04	14.42	14.66	0.19	1.31%	14.35	14.85	54743	8007	8.27%
2025-06-03	14.40	14.47	0.14	0.98%	14.36	14.79	56468	8233	8.53%
2025-05-30	14.30	14.33	0.14	0.99%	14.10	14.46	43117	6163	6.51%
2025-05-29	13.94	14.19	0.32	2.31%	13.69	14.19	39592	5563	5.98%
2025-05-28	13.66	13.87	0.16	1.17%	13.66	14.18	33545	4670	5.07%
2025-05-27	13.73	13.71	-0.07	-0.51%	13.60	13.92	28742	3947	4.34%
2025-05-26	13.55	13.78	0.36	2.68%	13.30	13.78	50640	6893	7.65%
2025-05-23	13.58	13.42	-0.14	-1.03%	13.38	14.59	97429	13553	14.71%
2025-05-22	13.70	13.56	-0.09	-0.66%	13.51	13.73	25194	3431	3.80%
2025-05-21	13.61	13.65	0.00	0.00%	13.52	13.78	31727	4321	4.79%
2025-05-20	13.45	13.65	0.23	1.71%	13.32	13.79	45534	6162	6.88%
2025-05-19	13.38	13.42	0.05	0.37%	13.21	13.52	37797	5062	5.71%
2025-05-16	13.26	13.37	0.02	0.15%	13.23	13.48	29581	3947	4.47%
2025-05-15	13.43	13.35	0.03	0.23%	13.13	13.50	30949	4127	4.67%
2025-05-14	13.26	13.32	0.01	0.08%	13.12	13.56	56624	7541	8.55%
2025-05-13	13.59	13.31	-0.02	-0.15%	13.20	13.60	39564	5281	5.97%
2025-05-12	13.36	13.33	0.12	0.91%	13.10	13.50	55533	7375	8.39%
2025-05-09	13.00	13.21	0.21	1.62%	12.90	13.30	59137	7771	8.93%
2025-05-08	13.03	13.00	-0.03	-0.23%	12.93	13.12	37740	4910	5.70%
2025-05-07	12.85	13.03	0.18	1.40%	12.85	13.19	72669	9451	10.97%
2025-05-06	12.33	12.85	0.57	4.64%	12.33	12.88	82664	10464	12.48%
2025-04-30	12.47	12.28	-0.18	-1.44%	12.24	12.58	44820	5544	6.77%
2025-04-29	12.30	12.46	0.09	0.73%	12.20	12.54	61072	7604	9.22%
2025-04-28	12.25	12.37	-0.01	-0.08%	12.01	12.44	43553	5330	6.58%
2025-04-25	12.33	12.38	0.05	0.41%	12.18	12.56	45848	5679	6.92%
2025-04-24	12.42	12.33	-0.09	-0.72%	12.14	12.52	49319	6072	7.45%