三利谱 (002876) - 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	31.56	31.67	0.42	1.34%	30.60	31.87	66116	20726	4.44%
2026-09-15	30.98	31.25	0.66	2.16%	30.71	31.87	113583	35633	7.63%
2026-09-14	28.99	30.59	2.44	8.67%	28.86	30.97	137040	41781	9.20%
2026-09-11	28.30	28.15	-0.09	-0.32%	27.06	28.51	32330	8972	2.17%
2026-09-10	28.42	28.24	-0.49	-1.71%	28.14	28.57	21134	5979	1.42%
2026-09-09	28.57	28.73	0.17	0.60%	28.42	28.82	22809	6527	1.53%
2026-09-08	29.95	28.56	-1.39	-4.64%	28.39	30.00	54961	15903	3.69%
2026-09-07	30.00	29.95	0.25	0.84%	29.50	30.32	19145	5721	1.29%
2026-09-04	30.39	29.70	-0.70	-2.30%	29.51	30.92	29855	9042	2.00%
2026-09-03	30.00	30.40	0.45	1.50%	29.73	30.92	32213	9759	2.16%
2026-09-02	29.90	29.95	-0.33	-1.09%	29.52	30.26	32098	9575	2.15%
2026-09-01	31.08	30.28	-0.57	-1.85%	30.22	31.27	32481	9913	2.18%
2026-08-31	29.22	30.85	1.34	4.54%	29.00	30.94	51871	15819	3.48%
2026-08-28	29.16	29.51	0.26	0.89%	29.16	29.88	37699	11167	2.53%
2026-08-27	28.71	29.25	0.57	1.99%	28.62	29.52	36343	10583	2.44%
2026-08-26	28.95	28.68	-0.26	-0.90%	28.61	29.52	26362	7641	1.77%
2026-08-25	28.99	28.94	-0.34	-1.16%	28.35	29.32	27177	7869	1.82%
2026-08-24	29.94	29.28	-0.64	-2.14%	28.80	30.09	32041	9384	2.15%
2026-08-21	30.00	29.92	-0.23	-0.76%	29.11	30.18	43092	12860	2.89%
2026-08-20	29.29	30.15	1.13	3.89%	29.20	30.69	67495	20332	4.53%
2026-08-19	29.85	29.02	-1.33	-4.38%	28.89	30.26	45565	13385	3.06%
2026-08-18	29.90	30.35	0.45	1.51%	29.61	30.57	44844	13487	3.01%
2026-08-17	29.00	29.90	0.83	2.86%	28.51	29.94	49163	14455	3.30%
2026-08-14	27.35	29.07	1.76	6.44%	27.35	29.24	79473	22716	5.34%
2026-08-13	28.04	27.31	-0.73	-2.60%	27.26	28.40	30374	8442	2.04%
2026-08-12	27.80	28.04	0.24	0.86%	27.78	28.12	20067	5609	1.35%
2026-08-11	27.41	27.80	0.12	0.43%	27.30	28.09	27336	7607	1.84%
2026-08-10	28.06	27.68	-0.27	-0.97%	27.34	28.06	28325	7817	1.90%
2026-08-07	27.55	27.95	0.40	1.45%	27.20	28.03	35399	9834	2.38%
2026-08-06	27.40	27.55	-0.07	-0.25%	27.30	28.02	29988	8300	2.01%
2026-08-05	26.61	27.62	0.79	2.94%	26.56	27.96	44095	12086	2.96%
2026-08-04	26.04	26.83	0.79	3.03%	26.00	26.96	28007	7451	1.88%
2026-08-03	26.51	26.04	-0.60	-2.25%	25.82	26.78	29593	7735	1.99%
2026-07-31	26.88	26.64	0.47	1.80%	26.51	27.29	33569	9019	2.25%
2026-07-30	26.99	26.17	-0.94	-3.47%	26.09	27.18	33204	8836	2.23%
2026-07-29	26.43	27.11	0.56	2.11%	25.46	27.45	47744	12781	3.21%
2026-07-28	26.10	26.55	0.12	0.45%	26.10	26.70	32381	8574	2.17%
2026-07-27	25.76	26.43	0.66	2.56%	25.33	26.49	48061	12598	3.23%
2026-07-24	25.10	25.77	0.21	0.82%	25.01	26.10	43589	11228	2.93%
2026-07-23	25.46	25.56	0.15	0.59%	25.24	25.93	32105	8187	2.16%
2026-07-22	25.43	25.41	-0.32	-1.24%	25.30	26.09	47598	12218	3.20%
2026-07-21	24.45	25.73	1.45	5.97%	23.00	25.80	73693	18116	4.95%
2026-07-20	26.12	24.28	-1.41	-5.49%	23.81	26.24	67678	16892	4.54%
2026-07-17	27.14	25.69	-1.61	-5.90%	25.58	27.46	70961	18770	4.76%
2026-07-16	28.10	27.30	-1.10	-3.87%	27.18	29.08	56266	15760	3.78%
2026-07-15	29.23	28.40	-0.59	-2.04%	28.18	29.59	55027	15748	3.69%
2026-07-14	29.65	28.99	-0.21	-0.72%	27.93	30.12	78739	22642	5.29%
2026-07-13	31.00	29.20	-2.36	-7.48%	29.00	31.75	79925	24220	5.37%
2026-07-10	31.45	31.56	0.56	1.81%	31.15	33.69	113249	36780	7.60%
2026-07-09	30.61	31.00	0.20	0.65%	29.16	31.15	85263	25723	5.72%
2026-07-08	30.20	30.80	0.50	1.65%	29.71	31.65	79158	24431	5.31%
2026-07-07	30.30	30.30	-0.20	-0.66%	29.75	31.10	57049	17286	3.83%
2026-07-06	32.00	30.50	-1.09	-3.45%	30.19	32.18	80874	25036	5.43%
2026-07-03	33.22	31.59	-1.73	-5.19%	31.38	33.30	106442	34244	7.15%
2026-07-02	33.00	33.32	-0.63	-1.86%	32.35	34.88	124185	42337	8.34%
2026-07-01	34.58	33.95	-1.26	-3.58%	33.46	35.27	144619	49452	9.71%
2026-06-30	33.58	35.21	1.64	4.89%	32.96	35.21	166856	57484	11.20%
2026-06-29	33.61	33.57	-0.45	-1.32%	32.23	35.23	150917	50745	10.13%
2026-06-26	34.53	34.02	-0.92	-2.63%	33.70	35.34	148904	51033	10.00%
2026-06-25	35.00	34.94	-0.32	-0.91%	34.12	35.54	194203	67629	13.04%
2026-06-24	32.05	35.26	3.21	10.02%	31.52	35.26	202374	68009	13.59%
2026-06-23	32.50	32.05	-0.61	-1.87%	31.80	32.99	74009	23925	4.97%
2026-06-22	33.00	32.66	-0.44	-1.33%	31.62	33.15	91009	29432	6.11%
2026-06-18	32.30	33.10	0.55	1.69%	31.82	33.15	106710	34942	7.16%
2026-06-17	31.63	32.55	0.61	1.91%	31.57	32.87	87340	28309	5.86%
2026-06-16	31.15	31.94	0.52	1.65%	31.04	32.39	88975	28312	5.97%
2026-06-15	30.01	31.42	1.79	6.04%	29.86	32.17	109672	34126	7.36%
2026-06-12	30.70	29.63	-0.89	-2.92%	29.49	31.77	87956	26702	5.91%
2026-06-11	30.60	30.52	-0.62	-1.99%	29.49	30.99	90744	27455	6.09%
2026-06-10	31.00	31.14	-0.14	-0.45%	30.24	31.69	111302	34463	7.47%
2026-06-09	31.73	31.28	-0.02	-0.06%	30.75	31.80	89903	28051	6.04%
2026-06-08	31.67	31.30	-1.48	-4.51%	30.94	33.18	113972	36395	7.65%