致敬每一个财富自由的梦想,祝大家早日进化为游资

三利谱 (002876) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 27.01 27.34 0.48 1.79% 26.69 28.00 90283 24843 6.06%
2025-07-31 26.18 26.86 0.72 2.75% 26.14 27.66 103325 28124 6.94%
2025-07-30 26.40 26.14 -0.33 -1.25% 25.98 26.40 31412 8219 2.11%
2025-07-29 26.39 26.47 0.07 0.27% 26.14 26.56 40753 10740 2.74%
2025-07-28 26.13 26.40 0.29 1.11% 26.00 26.56 49055 12907 3.29%
2025-07-25 25.42 26.11 0.76 3.00% 25.34 26.41 64614 16781 4.34%
2025-07-24 25.12 25.35 0.27 1.08% 25.01 25.35 20855 5268 1.40%
2025-07-23 25.25 25.08 -0.12 -0.48% 25.05 25.32 21023 5295 1.41%
2025-07-22 25.31 25.20 -0.12 -0.47% 25.06 25.48 27635 6978 1.86%
2025-07-21 25.18 25.32 0.14 0.56% 24.96 25.34 31862 8019 2.14%
2025-07-18 25.43 25.18 -0.26 -1.02% 25.07 25.60 30396 7669 2.04%
2025-07-17 25.13 25.44 0.31 1.23% 25.10 25.48 23752 6026 1.59%
2025-07-16 25.08 25.13 0.05 0.20% 25.00 25.40 24398 6154 1.64%
2025-07-15 25.13 25.08 -0.05 -0.20% 24.81 25.28 19061 4770 1.28%
2025-07-14 25.13 25.13 0.01 0.04% 24.99 25.31 23250 5843 1.56%
2025-07-11 25.17 25.12 -0.05 -0.20% 24.85 25.21 21959 5503 1.47%
2025-07-10 25.10 25.17 -0.02 -0.08% 25.00 25.26 17128 4302 1.15%
2025-07-09 25.28 25.19 -0.09 -0.36% 25.10 25.40 20544 5188 1.38%
2025-07-08 24.92 25.28 0.52 2.10% 24.71 25.33 26703 6722 1.79%
2025-07-07 24.75 24.76 -0.07 -0.28% 24.68 25.03 14307 3549 0.96%
2025-07-04 25.48 24.83 -0.52 -2.05% 24.82 25.48 25042 6263 1.68%
2025-07-03 25.13 25.35 0.23 0.92% 25.01 25.35 17831 4496 1.20%
2025-07-02 25.18 25.12 -0.21 -0.83% 24.85 25.26 23456 5865 1.57%
2025-07-01 25.25 25.33 0.14 0.56% 25.09 25.75 30965 7859 2.08%
2025-06-30 25.05 25.19 0.14 0.56% 25.00 25.33 19379 4872 1.30%
2025-06-27 24.90 25.05 0.22 0.89% 24.73 25.33 24188 6044 1.62%
2025-06-26 24.72 24.83 0.03 0.12% 24.65 25.00 23979 5960 1.61%
2025-06-25 24.72 24.80 0.08 0.32% 24.65 24.99 20952 5198 1.41%
2025-06-24 24.29 24.72 0.44 1.81% 24.29 24.74 23507 5788 1.58%
2025-06-23 23.69 24.28 0.47 1.97% 23.61 24.37 21341 5141 1.43%
2025-06-20 23.86 23.81 -0.15 -0.63% 23.80 24.32 17926 4298 1.20%
2025-06-19 24.40 23.96 -0.54 -2.20% 23.81 24.66 26061 6317 1.75%
2025-06-18 24.40 24.50 0.00 0.00% 24.20 24.68 20646 5051 1.39%
2025-06-17 24.43 24.50 0.19 0.78% 24.20 24.70 18942 4639 1.27%
2025-06-16 23.88 24.31 0.39 1.63% 23.73 24.36 17122 4145 1.15%
2025-06-13 24.45 23.92 -0.54 -2.21% 23.81 24.49 22490 5401 1.51%
2025-06-12 24.67 24.46 -0.17 -0.69% 24.37 24.89 13690 3367 0.92%
2025-06-11 24.23 24.63 0.40 1.65% 24.23 24.90 19534 4826 1.31%
2025-06-10 24.63 24.23 -0.42 -1.70% 24.02 24.68 19696 4792 1.32%
2025-06-09 24.60 24.65 0.13 0.53% 24.36 24.71 11847 2913 0.80%
2025-06-06 24.50 24.52 0.05 0.20% 24.30 24.59 13699 3350 0.92%
2025-06-05 24.16 24.47 0.45 1.87% 23.92 24.58 17626 4285 1.18%
2025-06-04 23.57 24.02 0.45 1.91% 23.57 24.13 15839 3795 1.06%
2025-06-03 23.68 23.57 -0.19 -0.80% 23.50 23.91 21337 5042 1.43%
2025-05-30 24.59 23.76 -0.79 -3.22% 23.59 24.59 22350 5359 1.50%
2025-05-29 24.08 24.55 0.40 1.66% 24.08 24.55 13317 3251 0.89%
2025-05-28 24.24 24.15 0.01 0.04% 24.08 24.38 9632 2331 0.65%
2025-05-27 24.30 24.14 -0.21 -0.86% 24.06 24.39 13839 3348 0.93%
2025-05-26 24.00 24.35 0.17 0.70% 24.00 24.53 13412 3257 0.90%
2025-05-23 24.09 24.18 -0.03 -0.12% 24.09 24.68 18096 4404 1.21%
2025-05-22 24.42 24.21 -0.20 -0.82% 24.12 24.72 17806 4327 1.20%
2025-05-21 24.56 24.41 -0.19 -0.77% 24.32 24.59 14056 3435 0.94%
2025-05-20 24.66 24.60 0.04 0.16% 24.19 24.83 16806 4127 1.13%
2025-05-19 24.76 24.56 0.00 0.00% 24.20 24.76 17888 4379 1.20%
2025-05-16 24.42 24.56 -0.01 -0.04% 24.33 24.78 12070 2974 0.81%
2025-05-15 24.85 24.57 -0.28 -1.13% 24.49 24.85 11878 2921 0.80%
2025-05-14 24.83 24.85 -0.12 -0.48% 24.63 25.01 14258 3538 0.96%
2025-05-13 25.18 24.97 0.04 0.16% 24.86 25.40 22800 5727 1.53%
2025-05-12 24.88 24.93 0.28 1.14% 24.70 25.18 22406 5579 1.50%
2025-05-09 25.07 24.65 -0.47 -1.87% 24.50 25.18 22942 5679 1.54%
2025-05-08 24.84 25.12 0.07 0.28% 24.84 25.25 20256 5078 1.36%
2025-05-07 25.17 25.05 0.02 0.08% 24.88 25.43 39743 9979 2.67%
2025-05-06 24.88 25.03 0.38 1.54% 24.60 25.04 22289 5547 1.50%
2025-04-30 25.03 24.80 -0.23 -0.92% 24.79 25.47 19580 4888 1.31%
2025-04-29 24.00 25.03 0.88 3.64% 24.00 25.60 56266 14123 3.78%
2025-04-28 24.16 24.15 0.00 0.00% 23.80 24.54 21060 5086 1.41%
2025-04-25 23.61 24.15 0.27 1.13% 23.61 24.68 29769 7228 2.00%
2025-04-24 24.01 23.88 -0.29 -1.20% 23.45 24.13 24385 5803 1.64%