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
2026-05-08	57.68	55.25	-2.69	-4.64%	54.85	57.68	70494	39273	8.25%
2026-05-07	54.56	57.94	3.59	6.61%	54.26	58.88	59114	33735	6.92%
2026-05-06	52.88	54.35	1.52	2.88%	51.60	54.85	46061	24590	5.39%
2026-04-30	52.88	52.83	0.13	0.25%	52.55	54.03	32823	17448	3.84%
2026-04-29	51.70	52.70	1.05	2.03%	51.29	53.70	41150	21704	4.81%
2026-04-28	52.58	51.65	-0.93	-1.77%	51.40	53.88	37820	19844	4.42%
2026-04-27	51.76	52.58	1.67	3.28%	50.88	53.30	56007	29315	6.55%
2026-04-24	50.50	50.91	1.60	3.24%	50.14	52.90	72027	37121	20.64%
2026-04-23	49.79	49.31	-0.80	-1.60%	48.83	50.56	24956	12337	7.15%
2026-04-22	50.20	50.11	-0.09	-0.18%	49.91	50.89	21733	10918	6.23%
2026-04-21	50.60	50.20	-0.56	-1.10%	49.73	51.16	21666	10884	6.21%
2026-04-20	49.93	50.76	0.83	1.66%	49.70	51.33	29548	14992	8.47%
2026-04-17	48.49	49.93	1.38	2.84%	48.22	51.50	57215	28681	16.39%
2026-04-16	48.13	48.55	0.44	0.91%	47.92	48.80	13410	6503	3.84%
2026-04-15	48.80	48.11	-0.39	-0.80%	48.11	48.90	13701	6634	3.93%
2026-04-14	49.54	48.50	-0.67	-1.36%	47.92	49.90	19282	9391	5.52%
2026-04-13	49.02	49.17	-0.28	-0.57%	48.63	49.61	18925	9274	5.42%
2026-04-10	48.55	49.45	1.30	2.70%	48.55	50.35	27574	13629	7.90%
2026-04-09	48.90	48.15	-0.92	-1.87%	47.91	49.26	15849	7652	4.54%
2026-04-08	49.01	49.07	1.59	3.35%	48.61	49.28	22771	11170	6.52%
2026-04-07	46.41	47.48	1.70	3.71%	45.81	48.03	21633	10202	6.20%
2026-04-03	47.16	45.78	-1.38	-2.93%	45.61	47.35	18659	8589	5.35%
2026-04-02	47.91	47.16	-0.86	-1.79%	46.90	48.53	17263	8201	4.95%
2026-04-01	47.98	48.02	0.80	1.69%	47.23	48.48	19984	9569	5.73%
2026-03-31	48.59	47.22	-1.22	-2.52%	47.10	49.10	21667	10413	6.21%
2026-03-30	48.40	48.44	-0.28	-0.57%	48.22	49.45	20638	10031	5.91%
2026-03-27	46.99	48.72	1.47	3.11%	46.70	49.75	36659	17754	10.50%
2026-03-26	46.50	47.25	0.76	1.63%	46.21	47.88	28090	13231	8.05%
2026-03-25	44.90	46.49	1.81	4.05%	44.77	46.49	25963	11938	7.44%
2026-03-24	43.89	44.68	1.55	3.59%	43.29	44.78	25181	11063	7.21%
2026-03-23	44.00	43.13	-1.72	-3.84%	42.66	45.10	31237	13689	8.95%
2026-03-20	46.65	44.85	-1.54	-3.32%	44.80	47.28	23912	10942	6.85%
2026-03-19	46.88	46.39	-0.94	-1.99%	45.90	47.64	21978	10244	6.30%
2026-03-18	46.20	47.33	1.40	3.05%	46.05	47.88	39474	18621	11.31%
2026-03-17	46.16	45.93	0.03	0.07%	45.61	47.50	33193	15453	9.51%
2026-03-16	45.50	45.90	0.49	1.08%	45.00	46.80	27029	12372	7.74%
2026-03-13	45.55	45.41	-0.36	-0.79%	45.00	46.30	19426	8870	5.57%
2026-03-12	46.95	45.77	-1.33	-2.82%	45.61	47.10	22375	10329	6.41%
2026-03-11	48.45	47.10	-1.35	-2.79%	46.85	48.80	23805	11298	6.82%
2026-03-10	48.32	48.45	1.15	2.43%	47.84	48.56	22688	10933	6.50%
2026-03-09	49.50	47.30	-3.21	-6.36%	46.60	49.76	38360	18242	10.99%
2026-03-06	50.30	50.51	0.12	0.24%	50.16	51.18	14743	7473	4.22%
2026-03-05	51.38	50.39	-0.24	-0.47%	50.00	51.53	19716	10026	5.65%
2026-03-04	50.90	50.63	-0.97	-1.88%	50.16	51.98	25280	12872	7.24%
2026-03-03	52.01	51.60	-0.41	-0.79%	51.23	52.95	28206	14700	8.08%
2026-03-02	52.36	52.01	-0.91	-1.72%	51.84	53.52	30369	15946	8.70%
2026-02-27	51.71	52.92	1.42	2.76%	51.56	53.15	26513	13886	7.60%
2026-02-26	52.84	51.50	-1.33	-2.52%	51.50	53.36	26308	13667	7.54%
2026-02-25	52.15	52.83	0.68	1.30%	51.83	53.25	29443	15532	8.44%
2026-02-24	52.70	52.15	0.38	0.73%	51.87	53.10	30519	16029	8.74%
2026-02-13	53.50	51.77	-1.73	-3.23%	51.65	54.19	45844	24182	13.13%
2026-02-12	52.88	53.50	0.61	1.15%	52.67	54.17	36126	19307	10.35%
2026-02-11	52.63	52.89	0.19	0.36%	51.77	53.50	29648	15652	8.49%
2026-02-10	52.62	52.70	0.00	0.00%	52.26	53.28	29159	15387	8.35%
2026-02-09	51.68	52.70	0.76	1.46%	51.42	53.68	50004	26275	14.33%
2026-02-06	49.20	51.94	2.04	4.09%	49.20	53.40	77422	39904	22.18%
2026-02-05	49.10	49.90	0.54	1.09%	48.85	50.70	45025	22457	12.90%
2026-02-04	48.95	49.36	0.50	1.02%	48.39	49.75	23162	11368	6.64%
2026-02-03	48.87	48.86	0.31	0.64%	48.05	49.05	25742	12494	7.37%
2026-02-02	48.10	48.55	0.19	0.39%	47.96	50.88	41257	20435	11.82%
2026-01-30	47.66	48.36	0.80	1.68%	47.46	48.60	29042	14008	8.32%
2026-01-29	47.01	47.56	0.15	0.32%	46.49	48.60	31025	14864	8.89%
2026-01-28	47.60	47.41	-0.79	-1.64%	47.12	48.66	25427	12108	7.28%