三羊马 (001317) - 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
2026-08-20	52.20	53.78	2.05	3.96%	51.40	56.90	89072	48201	10.42%
2026-08-19	54.29	51.73	-2.74	-5.03%	51.56	54.51	47908	25278	5.60%
2026-08-18	55.27	54.47	-1.22	-2.19%	54.00	55.67	42900	23457	5.02%
2026-08-17	55.50	55.69	0.19	0.34%	53.08	56.55	67081	36740	7.85%
2026-08-14	57.70	55.50	-1.71	-2.99%	54.12	57.90	73339	40971	8.58%
2026-08-13	59.17	57.21	-1.69	-2.87%	57.10	59.40	46885	27396	5.48%
2026-08-12	57.93	58.90	0.94	1.62%	57.51	59.20	48039	28079	5.62%
2026-08-11	56.21	57.96	1.34	2.37%	56.20	58.57	53449	30738	6.25%
2026-08-10	53.10	56.62	3.52	6.63%	52.80	57.40	66769	37275	7.81%
2026-08-07	54.92	53.10	-1.40	-2.57%	53.10	54.96	55259	29693	6.46%
2026-08-06	55.20	54.50	-0.46	-0.84%	53.49	55.50	58974	32264	6.90%
2026-08-05	54.29	54.96	0.88	1.63%	53.70	55.39	60585	33088	7.09%
2026-08-04	54.25	54.08	0.05	0.09%	53.80	55.36	61032	33205	7.14%
2026-08-03	53.27	54.03	0.77	1.45%	52.60	54.80	64995	34977	7.60%
2026-07-31	49.50	53.26	2.39	4.70%	49.50	53.96	77373	40587	9.05%
2026-07-30	52.54	50.87	-1.63	-3.10%	50.39	53.11	72129	37308	8.44%
2026-07-29	52.23	52.50	0.77	1.49%	51.81	53.79	81569	43068	9.54%
2026-07-28	52.20	51.73	-0.08	-0.15%	51.65	54.99	116984	62237	13.69%
2026-07-27	47.97	51.81	4.71	10.00%	47.28	51.81	53641	26751	6.28%
2026-07-24	48.83	47.10	-2.15	-4.37%	46.61	48.90	60511	28944	7.08%
2026-07-23	46.23	49.25	3.02	6.53%	45.55	49.80	78125	37370	9.14%
2026-07-22	44.51	46.23	0.85	1.87%	44.30	46.88	67679	30904	7.92%
2026-07-21	44.96	45.38	0.94	2.12%	42.00	45.50	61374	27003	7.18%
2026-07-20	45.54	44.44	-1.73	-3.75%	43.50	47.20	82075	37095	9.60%
2026-07-17	51.50	46.17	-5.13	-10.00%	46.17	52.59	89311	43674	10.45%
2026-07-16	51.97	51.30	0.23	0.45%	50.50	53.62	100133	52315	11.71%
2026-07-15	46.69	51.07	4.64	9.99%	45.75	51.07	59135	29212	6.92%
2026-07-14	44.66	46.43	1.78	3.99%	44.21	46.75	59891	27440	7.01%
2026-07-13	44.91	44.65	-0.14	-0.31%	44.30	47.42	68297	31078	7.99%
2026-07-10	42.36	44.79	1.66	3.85%	41.70	46.27	79186	34916	9.26%
2026-07-09	43.43	43.13	-0.55	-1.26%	42.50	44.88	57875	25081	6.77%
2026-07-08	45.28	43.68	-1.42	-3.15%	43.64	46.70	72587	32549	8.49%
2026-07-07	42.37	45.10	1.51	3.46%	42.37	47.94	99883	44826	11.68%
2026-07-06	47.69	43.59	-4.84	-9.99%	43.59	47.69	82530	36848	9.65%
2026-07-03	46.00	48.43	4.40	9.99%	46.00	48.43	41400	19691	4.84%
2026-07-02	39.79	44.03	4.00	9.99%	39.79	44.03	55109	23307	6.45%
2026-07-01	39.18	40.03	0.45	1.14%	39.18	40.60	33355	13292	3.90%
2026-06-30	39.16	39.58	0.57	1.46%	38.21	39.97	34481	13484	4.03%
2026-06-29	38.77	39.01	-0.06	-0.15%	37.73	39.66	38338	14872	4.48%
2026-06-26	40.10	39.07	-1.41	-3.48%	38.88	41.18	48646	19414	5.69%
2026-06-25	41.71	40.48	-1.66	-3.94%	40.40	42.20	34005	13968	3.98%
2026-06-24	44.00	42.14	-2.04	-4.62%	42.02	44.16	45056	19260	5.27%
2026-06-23	44.00	44.18	-0.12	-0.27%	43.81	45.28	31654	14087	3.70%
2026-06-22	45.46	44.30	-1.79	-3.88%	43.35	45.99	44319	19591	5.18%
2026-06-18	45.01	46.09	0.61	1.34%	44.82	47.24	37601	17287	4.40%
2026-06-17	47.49	45.48	-1.70	-3.60%	45.06	47.55	50321	23203	5.89%
2026-06-16	47.40	47.18	-0.22	-0.46%	46.55	48.00	40773	19263	4.77%
2026-06-15	48.00	47.40	-0.30	-0.63%	46.46	48.33	59491	28196	6.96%
2026-06-12	51.02	47.70	-4.59	-8.78%	47.06	51.49	101646	49731	11.89%
2026-06-11	57.14	52.29	-5.81	-10.00%	52.29	57.84	52999	28600	6.20%
2026-06-10	58.54	58.10	0.74	1.29%	57.04	60.15	56685	33063	6.63%
2026-06-09	58.51	57.36	0.50	0.88%	56.68	61.80	87816	51365	10.27%
2026-06-08	51.02	56.86	5.17	10.00%	51.02	56.86	53787	29548	6.29%
2026-06-05	51.26	51.69	0.42	0.82%	51.18	56.00	69949	37106	8.18%
2026-06-04	53.01	51.27	-1.79	-3.37%	50.30	53.75	31846	16429	3.73%
2026-06-03	53.80	53.06	-0.84	-1.56%	52.60	54.80	31102	16607	3.64%
2026-06-02	53.62	53.90	0.22	0.41%	52.68	54.96	42378	22769	4.96%
2026-06-01	51.20	53.68	2.42	4.72%	50.80	55.26	42067	22462	4.92%
2026-05-29	52.55	51.26	-1.64	-3.10%	50.69	53.15	29169	15049	3.41%
2026-05-28	53.20	52.90	-0.43	-0.81%	51.77	54.29	28847	15256	3.37%
2026-05-27	54.80	53.33	-1.54	-2.81%	52.99	55.28	30504	16389	3.57%
2026-05-26	54.65	54.87	-0.24	-0.44%	53.77	55.86	32706	17880	3.83%
2026-05-25	55.35	55.11	-0.59	-1.06%	53.28	55.99	38843	21206	4.54%
2026-05-22	56.02	55.70	-0.22	-0.39%	55.46	57.00	31701	17762	3.71%
2026-05-21	57.66	55.92	-1.76	-3.05%	55.71	58.56	41295	23673	4.83%
2026-05-20	56.60	57.68	0.74	1.30%	55.88	57.80	35084	19947	4.10%
2026-05-19	56.80	56.94	0.03	0.05%	55.55	58.08	40235	22928	4.71%
2026-05-18	58.47	56.91	-1.31	-2.25%	55.36	58.47	54440	30796	6.37%
2026-05-15	58.52	58.22	-0.12	-0.21%	58.00	59.98	41159	24253	4.81%
2026-05-14	60.21	58.34	-2.18	-3.60%	58.00	61.98	48613	28798	5.69%
2026-05-13	59.20	60.52	1.32	2.23%	58.55	61.41	56490	34012	6.61%
2026-05-12	56.45	59.20	2.51	4.43%	56.34	60.50	70328	41390	8.23%