致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 11:24:11 交易中

三利谱 (002876) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-07 24.85 23.80 -2.64 -9.98% 23.80 24.85 30791 7388 2.07%
2025-04-03 26.70 26.44 -0.56 -2.07% 25.95 26.81 34446 9100 2.31%
2025-04-02 27.05 27.00 -0.16 -0.59% 26.81 27.24 33110 8946 2.22%
2025-04-01 26.36 27.16 0.80 3.03% 26.29 27.47 64309 17442 4.32%
2025-03-31 25.90 26.36 0.12 0.46% 25.89 26.47 30880 8105 2.07%
2025-03-28 26.17 26.24 0.06 0.23% 26.01 26.37 19628 5137 1.32%
2025-03-27 26.09 26.18 0.06 0.23% 25.70 26.45 24624 6428 1.65%
2025-03-26 26.07 26.12 0.04 0.15% 26.00 26.38 16947 4440 1.14%
2025-03-25 26.39 26.08 -0.32 -1.21% 25.85 26.45 21404 5592 1.44%
2025-03-24 26.29 26.40 0.11 0.42% 25.70 26.88 28976 7599 1.95%
2025-03-21 27.04 26.29 -0.85 -3.13% 26.25 27.11 37042 9860 2.49%
2025-03-20 27.34 27.14 -0.06 -0.22% 27.02 27.69 31150 8490 2.09%
2025-03-19 27.47 27.20 -0.32 -1.16% 27.00 27.63 40139 10918 2.69%
2025-03-18 27.54 27.52 0.05 0.18% 27.30 28.08 56794 15705 3.81%
2025-03-17 27.65 27.47 0.07 0.26% 27.13 27.66 37725 10328 2.53%
2025-03-14 27.12 27.40 0.25 0.92% 26.87 27.50 39248 10705 2.63%
2025-03-13 27.50 27.15 -0.31 -1.13% 26.80 27.55 34276 9273 2.30%
2025-03-12 27.99 27.46 -0.24 -0.87% 27.40 27.99 38792 10709 2.60%
2025-03-11 27.61 27.70 -0.18 -0.65% 27.30 28.43 44213 12247 2.97%
2025-03-10 27.56 27.88 0.67 2.46% 27.16 27.97 48330 13328 3.24%
2025-03-07 27.58 27.21 -0.64 -2.30% 27.06 27.96 43732 12020 2.94%
2025-03-06 26.80 27.85 1.08 4.03% 26.76 27.88 73479 20243 4.93%
2025-03-05 26.85 26.77 0.02 0.07% 26.32 26.90 26451 7032 1.78%
2025-03-04 26.42 26.75 0.01 0.04% 26.29 26.90 28329 7553 1.90%
2025-03-03 25.51 26.74 1.32 5.19% 25.34 27.36 61075 16204 4.10%
2025-02-28 26.20 25.42 -0.96 -3.64% 25.37 26.24 44996 11580 3.02%
2025-02-27 26.90 26.38 -0.48 -1.79% 26.10 26.98 49123 13006 3.30%
2025-02-26 27.06 26.86 -0.14 -0.52% 26.65 27.22 47219 12680 3.17%
2025-02-25 26.62 27.00 -0.30 -1.10% 26.62 27.45 33973 9211 2.28%
2025-02-24 27.79 27.30 -0.50 -1.80% 27.01 27.79 46939 12829 3.15%
2025-02-21 27.86 27.80 -0.25 -0.89% 27.50 28.04 61390 17030 4.12%
2025-02-20 27.22 28.05 0.99 3.66% 27.16 28.65 90286 25268 6.06%
2025-02-19 26.71 27.06 0.13 0.48% 26.58 27.23 38642 10415 2.59%
2025-02-18 27.25 26.93 -0.25 -0.92% 26.65 27.95 57759 15837 3.88%
2025-02-17 26.96 27.18 0.19 0.70% 26.73 27.27 41163 11097 2.76%
2025-02-14 26.81 26.99 0.01 0.04% 26.81 27.37 32393 8773 2.17%
2025-02-13 27.37 26.98 -0.39 -1.42% 26.70 27.37 38755 10461 2.60%
2025-02-12 27.36 27.37 0.01 0.04% 26.70 27.38 39611 10738 2.66%
2025-02-11 27.51 27.36 -0.14 -0.51% 27.07 27.65 34698 9491 2.33%
2025-02-10 27.48 27.50 0.02 0.07% 26.90 27.60 55506 15141 3.73%
2025-02-07 27.81 27.48 -0.42 -1.51% 27.11 28.00 83986 23146 5.64%
2025-02-06 26.45 27.90 1.38 5.20% 26.40 28.27 66224 18369 4.45%
2025-02-05 26.89 26.52 -0.05 -0.19% 26.35 26.95 29322 7796 1.97%
2025-01-27 27.76 26.57 -1.25 -4.49% 26.57 27.83 35340 9541 2.37%
2025-01-24 27.67 27.82 0.09 0.32% 27.46 28.20 44360 12326 2.98%
2025-01-23 28.75 27.73 -0.75 -2.63% 27.70 29.18 77770 22045 5.22%
2025-01-22 26.82 28.48 1.56 5.79% 26.80 29.60 140521 39990 9.43%
2025-01-21 25.99 26.92 1.19 4.62% 25.80 27.00 79944 21216 5.37%
2025-01-20 24.94 25.73 1.12 4.55% 24.56 26.26 72217 18401 4.85%
2025-01-17 24.40 24.61 0.06 0.24% 24.15 24.99 38009 9325 2.55%
2025-01-16 25.05 24.55 -0.30 -1.21% 24.16 25.22 46182 11389 3.10%
2025-01-15 25.19 24.85 -0.34 -1.35% 24.68 25.28 32967 8211 2.21%
2025-01-14 24.04 25.19 1.09 4.52% 24.04 25.26 57172 14144 3.84%
2025-01-13 23.89 24.10 -0.15 -0.62% 23.25 24.84 46393 11188 3.11%
2025-01-10 24.32 24.25 0.12 0.50% 23.95 25.08 55817 13676 3.75%
2025-01-09 24.00 24.13 -0.04 -0.17% 23.99 24.50 27451 6650 1.84%
2025-01-08 24.55 24.17 -0.68 -2.74% 23.32 24.66 52298 12585 3.51%
2025-01-07 24.14 24.85 0.77 3.20% 23.95 25.00 43755 10773 2.94%
2025-01-06 23.60 24.08 0.53 2.25% 23.09 24.75 60856 14709 4.09%
2025-01-03 25.12 23.55 -1.27 -5.12% 23.45 25.37 58873 14318 3.95%
2025-01-02 25.60 24.82 -0.84 -3.27% 24.50 26.02 61084 15386 4.10%
2024-12-31 26.54 25.66 -0.80 -3.02% 25.60 26.70 71281 18538 4.79%
2024-12-30 27.69 26.46 -1.21 -4.37% 26.40 27.80 88431 23834 5.94%