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
2025-04-03	33.52	35.34	1.66	4.93%	32.98	37.05	70095	24752	16.69%
2025-04-02	33.64	33.68	0.14	0.42%	33.38	34.95	35700	12192	8.50%
2025-04-01	33.98	33.54	-0.45	-1.32%	33.33	34.15	27781	9367	6.62%
2025-03-31	32.86	33.99	0.87	2.63%	32.60	34.00	34318	11454	8.17%
2025-03-28	32.90	33.12	0.01	0.03%	31.98	33.39	32102	10521	7.65%
2025-03-27	32.81	33.11	0.31	0.95%	31.92	33.60	39713	13077	9.46%
2025-03-26	32.50	32.80	-0.13	-0.39%	32.49	33.94	33960	11240	8.09%
2025-03-25	33.52	32.93	-1.22	-3.57%	32.80	34.53	41358	13883	9.85%
2025-03-24	33.00	34.15	0.64	1.91%	31.88	35.02	68914	23086	16.41%
2025-03-21	32.30	33.51	0.99	3.04%	32.30	34.70	60246	20077	14.35%
2025-03-20	32.50	32.52	-0.43	-1.31%	32.33	33.30	26758	8737	6.37%
2025-03-19	31.10	32.95	1.63	5.20%	31.05	33.60	56295	18334	13.41%
2025-03-18	31.29	31.32	0.27	0.87%	30.86	31.43	11391	3544	2.71%
2025-03-17	31.15	31.05	-0.20	-0.64%	30.95	31.60	13011	4054	3.10%
2025-03-14	31.15	31.25	0.17	0.55%	30.61	31.66	17238	5370	4.11%
2025-03-13	31.92	31.08	-0.92	-2.88%	30.65	31.98	21876	6810	5.21%
2025-03-12	31.72	32.00	0.35	1.11%	31.69	32.69	26091	8412	6.21%
2025-03-11	31.50	31.65	0.15	0.48%	31.03	31.77	16863	5295	4.02%
2025-03-10	30.70	31.50	0.63	2.04%	30.67	31.63	23416	7323	5.58%
2025-03-07	31.79	30.87	-1.06	-3.32%	30.61	32.34	36771	11532	8.76%
2025-03-06	31.66	31.93	0.23	0.73%	31.38	32.00	36243	11517	8.63%
2025-03-05	30.86	31.70	0.90	2.92%	30.30	31.90	45177	14130	10.76%
2025-03-04	30.36	30.80	0.54	1.78%	30.02	31.49	40822	12525	9.72%
2025-03-03	29.58	30.26	0.82	2.79%	29.58	30.33	40093	12022	9.55%
2025-02-28	29.05	29.44	0.34	1.17%	28.75	30.55	44665	13239	10.64%
2025-02-27	29.05	29.10	0.00	0.00%	28.52	29.33	17168	4973	4.09%
2025-02-26	28.90	29.10	0.44	1.54%	28.62	29.27	15526	4493	3.70%
2025-02-25	28.32	28.66	-0.04	-0.14%	28.32	28.85	11528	3305	2.75%
2025-02-24	28.47	28.70	0.14	0.49%	28.32	28.92	13761	3948	3.28%
2025-02-21	28.87	28.56	-0.13	-0.45%	28.10	28.90	16073	4563	3.83%
2025-02-20	29.25	28.69	-0.31	-1.07%	28.55	29.25	14768	4247	3.52%
2025-02-19	28.64	29.00	0.44	1.54%	28.54	29.09	12555	3627	2.99%
2025-02-18	29.21	28.56	-0.61	-2.09%	28.42	29.37	14381	4165	3.43%
2025-02-17	28.80	29.17	0.17	0.59%	28.80	29.30	12656	3684	3.01%
2025-02-14	29.18	29.00	-0.19	-0.65%	28.72	29.18	14343	4152	3.42%
2025-02-13	29.70	29.19	-0.38	-1.29%	29.15	29.92	14752	4352	3.51%
2025-02-12	29.58	29.57	-0.11	-0.37%	29.22	30.20	25890	7681	6.17%
2025-02-11	28.86	29.68	0.84	2.91%	28.55	30.50	41217	12127	9.82%
2025-02-10	28.42	28.84	0.42	1.48%	28.42	28.87	18034	5164	4.30%
2025-02-07	28.41	28.42	0.01	0.04%	28.10	28.85	15741	4502	3.75%
2025-02-06	28.09	28.41	0.41	1.46%	27.60	28.41	13949	3909	3.32%
2025-02-05	28.07	28.00	0.07	0.25%	27.70	28.14	9700	2709	2.31%
2025-01-27	28.36	27.93	0.18	0.65%	27.80	28.41	10837	3048	2.58%
2025-01-24	27.60	27.75	0.08	0.29%	27.28	27.78	9801	2703	2.33%
2025-01-23	28.42	27.67	-0.29	-1.04%	27.65	28.45	9606	2700	2.29%
2025-01-22	28.20	27.96	-0.44	-1.55%	27.90	28.57	7661	2155	1.82%
2025-01-21	28.88	28.40	-0.20	-0.70%	28.03	28.88	12408	3524	2.96%
2025-01-20	27.90	28.60	0.86	3.10%	27.55	29.08	23203	6609	5.53%
2025-01-17	27.46	27.74	0.13	0.47%	27.39	27.77	9781	2703	2.33%
2025-01-16	27.82	27.61	0.10	0.36%	27.36	27.96	10907	3014	2.60%
2025-01-15	27.39	27.51	0.03	0.11%	27.26	28.00	16967	4692	4.04%
2025-01-14	26.36	27.48	1.12	4.25%	26.36	27.50	18176	4906	4.33%
2025-01-13	26.18	26.36	-0.14	-0.53%	26.00	26.58	8325	2187	1.98%
2025-01-10	26.94	26.50	-0.50	-1.85%	26.48	27.10	13824	3688	3.29%
2025-01-09	26.94	27.00	-0.06	-0.22%	26.73	27.32	12675	3429	3.02%
2025-01-08	26.98	27.06	-0.13	-0.48%	26.35	27.56	21500	5801	5.12%
2025-01-07	25.96	27.19	1.47	5.72%	25.96	27.89	25985	6984	6.19%
2025-01-06	26.18	25.72	-0.64	-2.43%	25.06	26.36	16202	4171	3.86%
2025-01-03	27.40	26.36	-0.94	-3.44%	25.81	28.02	23454	6270	5.59%
2025-01-02	27.93	27.30	-0.47	-1.69%	26.93	28.30	15759	4359	5.36%
2024-12-31	28.67	27.77	-0.90	-3.14%	27.68	28.93	16034	4524	5.46%
2024-12-30	29.39	28.67	-0.97	-3.27%	28.62	29.91	17911	5177	6.10%
2024-12-27	30.22	29.64	-0.57	-1.89%	29.26	30.65	22982	6857	7.82%
2024-12-26	29.10	30.21	0.51	1.72%	29.10	30.86	29792	9026	10.14%
2024-12-25	28.80	29.70	0.72	2.48%	28.27	30.73	31258	9254	10.64%