三晖电气 (002857) - 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
2026-09-16	17.36	17.31	-0.12	-0.69%	17.10	17.60	15285	2656	1.19%
2026-09-15	18.00	17.43	-0.69	-3.81%	17.40	18.18	20439	3629	1.59%
2026-09-14	17.50	18.12	0.62	3.54%	17.39	18.28	25574	4608	1.99%
2026-09-11	17.73	17.50	-0.30	-1.69%	17.08	17.73	18828	3264	1.46%
2026-09-10	18.16	17.80	-0.41	-2.25%	17.58	18.16	23087	4101	1.80%
2026-09-09	18.41	18.21	-0.49	-2.62%	18.00	18.55	30333	5552	2.36%
2026-09-08	18.72	18.70	-0.06	-0.32%	18.40	18.83	17566	3276	1.37%
2026-09-07	19.15	18.76	-0.39	-2.04%	18.69	19.24	20657	3900	1.61%
2026-09-04	19.26	19.15	0.00	0.00%	19.03	19.98	17825	3470	1.39%
2026-09-03	19.54	19.15	-0.23	-1.19%	19.11	19.68	16497	3181	1.28%
2026-09-02	19.56	19.38	-0.24	-1.22%	19.29	19.79	14379	2796	1.12%
2026-09-01	19.56	19.62	0.02	0.10%	19.50	20.10	20056	3968	1.56%
2026-08-31	19.22	19.60	0.24	1.24%	19.22	19.78	18983	3708	1.48%
2026-08-28	19.53	19.36	-0.17	-0.87%	19.30	19.70	15274	2968	1.19%
2026-08-27	19.65	19.53	-0.20	-1.01%	19.20	19.88	25146	4897	1.96%
2026-08-26	19.91	19.73	-0.16	-0.80%	19.57	20.06	25143	4980	1.96%
2026-08-25	19.18	19.89	0.60	3.11%	19.05	20.00	35620	6962	2.77%
2026-08-24	18.87	19.29	0.53	2.83%	18.77	20.50	49034	9553	3.81%
2026-08-21	18.39	18.76	0.16	0.86%	17.97	18.83	27609	5091	2.15%
2026-08-20	17.88	18.60	1.06	6.04%	17.40	18.99	53479	9878	4.16%
2026-08-19	18.55	17.54	-1.21	-6.45%	17.49	18.55	37467	6704	2.91%
2026-08-18	19.06	18.75	-0.43	-2.24%	18.54	19.29	41493	7804	3.23%
2026-08-17	18.51	19.18	0.68	3.68%	18.30	19.27	56658	10673	4.41%
2026-08-14	17.60	18.50	0.84	4.76%	17.40	18.55	68341	12438	5.31%
2026-08-13	17.05	17.66	0.71	4.19%	16.80	18.35	67702	12061	5.27%
2026-08-12	16.65	16.95	0.38	2.29%	16.42	17.00	18428	3097	1.43%
2026-08-11	16.62	16.57	-0.06	-0.36%	16.39	16.75	16746	2770	1.30%
2026-08-10	16.28	16.63	0.35	2.15%	16.23	16.69	19813	3269	1.54%
2026-08-07	16.63	16.28	-0.37	-2.22%	16.22	16.74	18810	3075	1.46%
2026-08-06	16.54	16.65	0.12	0.73%	16.18	16.65	27411	4490	2.13%
2026-08-05	16.59	16.53	-0.15	-0.90%	16.47	16.88	25470	4226	1.98%
2026-08-04	16.08	16.68	0.80	5.04%	15.92	16.78	32123	5274	2.50%
2026-08-03	15.58	15.88	0.31	1.99%	15.50	15.96	26719	4197	2.08%
2026-07-31	15.12	15.57	0.61	4.08%	15.04	15.89	30777	4819	2.39%
2026-07-30	15.50	14.96	-0.54	-3.48%	14.95	15.98	37470	5777	2.91%
2026-07-29	14.58	15.50	0.97	6.68%	14.57	15.51	43067	6533	3.35%
2026-07-28	14.53	14.53	-0.13	-0.89%	14.50	14.98	20496	3014	1.59%
2026-07-27	14.27	14.66	0.33	2.30%	14.16	14.82	29360	4287	2.28%
2026-07-24	14.55	14.33	-0.24	-1.65%	14.28	14.74	31298	4546	2.43%
2026-07-23	14.17	14.57	0.57	4.07%	14.05	14.63	48664	7000	3.78%
2026-07-22	14.37	14.00	-0.50	-3.45%	13.80	14.78	56932	8122	4.43%
2026-07-21	16.13	14.50	-1.32	-8.34%	14.24	16.21	109759	15874	8.54%
2026-07-20	14.43	15.82	1.44	10.01%	14.43	15.82	55973	8654	4.35%
2026-07-17	15.02	14.38	-0.64	-4.26%	14.11	15.15	33244	4858	2.59%
2026-07-16	14.72	15.02	0.13	0.87%	14.59	15.31	28031	4209	2.18%
2026-07-15	15.03	14.89	-0.29	-1.91%	14.80	15.45	24234	3648	1.88%
2026-07-14	14.80	15.18	0.32	2.15%	14.34	15.18	28321	4191	2.20%
2026-07-13	15.58	14.86	-0.89	-5.65%	14.77	15.81	34101	5181	2.65%
2026-07-10	15.88	15.75	0.10	0.64%	15.36	16.12	27054	4271	2.10%
2026-07-09	15.89	15.65	-0.24	-1.51%	15.29	16.03	27346	4281	2.13%
2026-07-08	16.30	15.89	-0.49	-2.99%	15.79	16.45	23275	3733	1.81%
2026-07-07	16.62	16.38	-0.24	-1.44%	16.25	16.73	25617	4222	1.99%
2026-07-06	17.28	16.62	-0.58	-3.37%	16.60	17.44	23469	3988	1.83%
2026-07-03	17.45	17.20	-0.01	-0.06%	17.06	17.48	23599	4075	1.84%
2026-07-02	17.25	17.21	-0.22	-1.26%	17.12	17.96	40664	7118	3.16%
2026-07-01	17.50	17.43	-0.14	-0.80%	17.30	19.10	41810	7469	3.25%
2026-06-30	16.23	17.57	1.17	7.13%	16.01	17.88	55342	9606	4.30%
2026-06-29	16.20	16.40	0.04	0.24%	15.62	16.48	33236	5343	2.58%
2026-06-26	16.85	16.36	-0.72	-4.22%	16.20	17.20	33387	5561	2.60%
2026-06-25	17.23	17.08	-0.15	-0.87%	16.77	17.23	27266	4636	2.12%
2026-06-24	17.29	17.23	-0.20	-1.15%	16.91	17.66	27026	4661	2.10%
2026-06-23	17.68	17.43	-0.27	-1.53%	17.33	17.87	25810	4533	2.01%
2026-06-22	17.03	17.70	0.50	2.91%	16.42	17.81	51848	8849	4.03%
2026-06-18	17.39	17.20	-0.07	-0.41%	16.79	17.54	29845	5125	2.32%
2026-06-17	17.97	17.27	-1.06	-5.78%	17.19	18.35	46736	8186	3.63%
2026-06-16	17.42	18.33	0.73	4.15%	17.41	18.73	47972	8671	3.73%
2026-06-15	17.79	17.60	0.18	1.03%	17.30	18.24	39049	6886	3.04%
2026-06-12	17.00	17.42	0.78	4.69%	17.00	18.11	62560	11008	4.87%
2026-06-11	16.73	16.64	-0.23	-1.36%	16.30	18.32	58213	9917	4.53%
2026-06-10	16.91	16.87	-0.31	-1.80%	16.31	17.21	35059	5836	2.73%
2026-06-09	17.35	17.18	-0.09	-0.52%	16.99	17.88	41789	7245	3.25%