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
2026-06-22	17.28	18.26	0.79	4.52%	17.10	18.29	499270	89043	3.15%
2026-06-18	17.39	17.47	0.12	0.69%	17.23	17.81	306438	53791	1.93%
2026-06-17	17.69	17.35	-0.48	-2.69%	17.27	17.70	372172	64781	2.34%
2026-06-16	18.08	17.83	-0.36	-1.98%	17.75	18.14	294543	52742	1.86%
2026-06-15	17.90	18.19	0.33	1.85%	17.87	18.19	331633	59828	2.09%
2026-06-12	17.81	17.86	0.25	1.42%	17.51	18.12	458253	81433	2.89%
2026-06-11	18.10	17.61	-0.56	-3.08%	17.50	18.15	412641	72974	2.60%
2026-06-10	18.55	18.17	-0.66	-3.51%	18.00	18.60	382334	69673	2.41%
2026-06-09	18.82	18.83	0.11	0.59%	18.61	19.10	298442	56193	1.88%
2026-06-08	19.12	18.72	-0.78	-4.00%	18.53	19.50	447628	84989	2.82%
2026-06-05	19.01	19.50	0.50	2.63%	19.01	19.80	439204	86041	2.77%
2026-06-04	19.30	19.00	-0.48	-2.46%	18.88	19.38	270171	51660	1.70%
2026-06-03	19.45	19.48	-0.09	-0.46%	19.10	19.75	250023	48600	1.58%
2026-06-02	19.85	19.57	-0.17	-0.86%	19.36	19.85	265088	51651	1.67%
2026-06-01	19.19	19.95	0.75	3.91%	19.05	20.02	445546	87853	2.81%
2026-05-29	19.31	19.20	-0.19	-0.98%	19.20	19.70	303410	58883	1.91%
2026-05-28	19.40	19.39	-0.13	-0.67%	19.10	19.69	256361	49615	1.62%
2026-05-27	19.66	19.52	-0.13	-0.66%	19.39	20.02	303570	59783	1.91%
2026-05-26	19.14	19.65	0.42	2.18%	19.02	19.80	397782	77588	2.51%
2026-05-25	19.65	19.23	-0.46	-2.34%	19.09	19.77	427954	82606	2.70%
2026-05-22	20.16	19.69	-0.42	-2.09%	19.54	20.20	389865	76892	2.46%
2026-05-21	20.86	20.51	-0.27	-1.30%	20.40	21.10	354097	73580	2.23%
2026-05-20	20.96	20.78	-0.34	-1.61%	20.63	20.96	291086	60426	1.83%
2026-05-19	20.78	21.12	0.42	2.03%	20.70	21.15	274038	57419	1.73%
2026-05-18	20.90	20.70	-0.35	-1.66%	20.52	20.94	365634	75680	2.30%
2026-05-15	21.30	21.05	-0.15	-0.71%	20.92	21.49	353619	74902	2.23%
2026-05-14	22.21	21.20	-0.62	-2.84%	21.20	22.49	468695	101643	2.95%
2026-05-13	21.38	21.82	0.27	1.25%	21.35	21.87	350485	75865	2.21%
2026-05-12	22.00	21.55	-0.44	-2.00%	21.50	22.09	361464	78293	2.28%
2026-05-11	22.25	21.99	-0.36	-1.61%	21.85	22.28	479607	105361	3.02%
2026-05-08	22.15	22.35	0.15	0.68%	22.12	22.71	542291	121734	3.42%
2026-05-07	21.77	22.20	0.50	2.30%	21.52	22.33	506463	111110	3.19%
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%