三七互娱 (002555) - 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
2026-05-06	21.50	21.70	0.27	1.26%	21.30	21.86	416534	90107	2.62%
2026-04-30	21.87	21.43	-0.55	-2.50%	21.34	21.87	455591	97948	2.87%
2026-04-29	21.61	21.98	0.37	1.71%	21.49	22.03	461612	101162	2.91%
2026-04-28	21.42	21.61	0.46	2.17%	21.39	21.98	535686	116323	3.37%
2026-04-27	20.64	21.15	0.49	2.37%	20.57	21.18	315260	66252	1.99%
2026-04-24	21.21	20.66	-0.64	-3.00%	20.32	21.21	620155	128061	3.91%
2026-04-23	21.50	21.30	-0.33	-1.53%	21.21	21.65	342988	73379	2.16%
2026-04-22	21.72	21.63	-0.29	-1.32%	21.45	22.00	345076	74493	2.17%
2026-04-21	21.75	21.92	0.07	0.32%	21.70	22.19	357636	78474	2.25%
2026-04-20	22.20	21.85	-0.36	-1.62%	21.70	22.21	534574	116725	3.37%
2026-04-17	22.40	22.21	-1.08	-4.64%	21.91	22.50	768526	170606	4.81%
2026-04-16	22.78	23.29	0.67	2.96%	22.61	23.38	582024	133960	3.64%
2026-04-15	22.51	22.62	0.40	1.80%	22.51	23.13	464567	106009	2.91%
2026-04-14	22.32	22.22	0.29	1.32%	22.03	22.36	281925	62523	1.76%
2026-04-13	22.59	21.93	-0.90	-3.94%	21.77	22.67	527941	116185	3.30%
2026-04-10	22.55	22.83	0.41	1.83%	22.55	23.14	396624	90954	2.48%
2026-04-09	22.59	22.42	-0.52	-2.27%	22.33	22.59	317832	71301	1.99%
2026-04-08	22.30	22.94	1.29	5.96%	22.24	22.96	493943	111821	3.09%
2026-04-07	21.82	21.65	-0.07	-0.32%	21.51	21.97	213471	46394	1.34%
2026-04-03	22.30	21.72	-0.48	-2.16%	21.66	22.38	212396	46503	1.33%
2026-04-02	22.50	22.20	-0.58	-2.55%	22.05	22.61	343564	76449	2.15%
2026-04-01	21.82	22.78	1.37	6.40%	21.64	22.85	653903	146170	4.09%
2026-03-31	21.35	21.41	0.04	0.19%	21.27	21.80	252187	54420	1.58%
2026-03-30	21.20	21.37	-0.22	-1.02%	21.00	21.40	216080	45875	1.35%
2026-03-27	21.00	21.59	0.29	1.36%	20.91	21.70	213513	45788	1.34%
2026-03-26	21.81	21.30	-0.56	-2.56%	21.20	21.81	249488	53494	1.56%
2026-03-25	21.65	21.86	0.40	1.86%	21.54	21.92	294106	64069	1.84%
2026-03-24	21.68	21.46	0.23	1.08%	21.07	21.76	301057	64275	1.88%
2026-03-23	21.90	21.23	-1.19	-5.31%	21.06	22.02	505793	109000	3.16%
2026-03-20	22.81	22.42	-0.44	-1.92%	22.35	23.04	351532	79654	2.20%
2026-03-19	23.38	22.86	-0.90	-3.79%	22.76	23.40	453384	103940	2.84%
2026-03-18	23.73	23.76	-0.14	-0.59%	23.37	24.02	388699	91847	2.43%
2026-03-17	23.62	23.90	0.45	1.92%	23.41	24.38	628764	150549	3.93%
2026-03-16	23.52	23.45	-0.09	-0.38%	23.01	23.96	357415	83406	2.24%
2026-03-13	24.11	23.54	-0.16	-0.68%	23.38	24.38	525848	125363	3.29%
2026-03-12	23.63	23.70	-0.04	-0.17%	23.52	24.15	493534	117739	3.09%
2026-03-11	23.48	23.74	0.26	1.11%	23.48	24.08	555033	132303	3.47%
2026-03-10	23.48	23.48	0.37	1.60%	23.13	23.54	365391	85319	2.29%
2026-03-09	22.38	23.11	0.04	0.17%	22.27	23.28	456987	104453	2.86%
2026-03-06	22.85	23.07	0.04	0.17%	22.77	23.07	294756	67671	1.84%
2026-03-05	22.89	23.03	0.56	2.49%	22.57	23.32	505699	116081	3.16%
2026-03-04	22.60	22.47	-0.30	-1.32%	22.31	22.89	408685	92267	2.56%
2026-03-03	23.84	22.77	-1.02	-4.29%	22.72	23.94	572913	132936	3.58%
2026-03-02	24.03	23.79	-0.71	-2.90%	23.55	24.30	621876	148223	3.89%
2026-02-27	24.29	24.50	0.21	0.86%	24.12	24.57	383449	93528	2.40%
2026-02-26	24.93	24.29	-0.58	-2.33%	24.20	24.99	635973	155405	3.98%
2026-02-25	24.72	24.87	0.15	0.61%	24.62	24.92	401465	99568	2.51%
2026-02-24	25.46	24.72	-0.46	-1.83%	24.44	25.52	575930	142075	3.60%
2026-02-13	25.90	25.18	-0.90	-3.45%	25.16	25.98	670423	170432	4.19%
2026-02-12	25.80	26.08	0.11	0.42%	25.60	26.30	663198	171989	4.15%
2026-02-11	26.20	25.97	-0.22	-0.84%	25.89	26.37	721837	188647	4.51%
2026-02-10	25.80	26.19	0.58	2.26%	25.40	26.66	1222355	319339	7.64%
2026-02-09	25.50	25.61	0.47	1.87%	25.27	25.72	573319	146018	3.59%
2026-02-06	24.86	25.14	0.16	0.64%	24.44	25.50	474729	119152	2.97%
2026-02-05	25.00	24.98	-0.31	-1.23%	24.88	25.28	419733	105037	2.63%
2026-02-04	25.51	25.29	-0.61	-2.36%	25.03	26.18	576617	146431	3.61%
2026-02-03	26.11	25.90	0.39	1.53%	24.62	26.30	927763	237141	5.80%
2026-02-02	26.12	25.51	-1.01	-3.81%	25.49	26.71	665077	173405	4.16%
2026-01-30	26.58	26.52	-0.06	-0.23%	26.08	26.96	641285	170213	4.01%
2026-01-29	26.40	26.58	0.13	0.49%	26.27	27.35	903813	242887	5.65%
2026-01-28	26.89	26.45	-0.35	-1.31%	26.32	27.03	550243	146136	3.44%
2026-01-27	26.91	26.80	-0.22	-0.81%	26.45	27.33	512939	137273	3.21%