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
2026-04-30	30.73	30.91	0.22	0.72%	30.20	31.42	61873	19110	4.15%
2026-04-29	30.19	30.69	0.27	0.89%	30.01	30.92	69734	21269	4.68%
2026-04-28	29.37	30.42	0.81	2.74%	29.20	30.62	123687	37380	8.30%
2026-04-27	28.87	29.61	0.74	2.56%	28.66	29.64	68969	20214	4.63%
2026-04-24	28.90	28.87	-0.03	-0.10%	28.60	29.29	49841	14417	3.35%
2026-04-23	29.89	28.90	-1.00	-3.34%	28.60	29.99	82708	24071	5.55%
2026-04-22	29.65	29.90	0.03	0.10%	29.40	30.18	72772	21647	4.89%
2026-04-21	29.60	29.87	0.43	1.46%	29.44	30.24	78879	23561	5.30%
2026-04-20	29.40	29.44	0.10	0.34%	29.06	30.16	77941	23070	5.23%
2026-04-17	29.45	29.34	-0.22	-0.74%	29.26	30.50	89733	26554	6.02%
2026-04-16	28.89	29.56	0.65	2.25%	28.45	29.92	133801	39009	8.98%
2026-04-15	29.50	28.91	-0.79	-2.66%	28.82	29.95	112224	32881	7.53%
2026-04-14	30.99	29.70	-0.90	-2.94%	29.21	31.16	180553	53626	12.12%
2026-04-13	27.80	30.60	2.78	9.99%	27.53	30.60	150088	44277	10.08%
2026-04-10	27.47	27.82	0.43	1.57%	27.47	28.05	35740	9928	2.40%
2026-04-09	27.18	27.39	-0.07	-0.25%	27.05	27.68	34754	9531	2.33%
2026-04-08	26.74	27.46	1.32	5.05%	26.60	27.49	46801	12723	3.14%
2026-04-07	26.06	26.14	0.24	0.93%	25.99	26.78	35649	9400	2.39%
2026-04-03	26.29	25.90	-0.41	-1.56%	25.30	26.51	34019	8791	2.28%
2026-04-02	26.73	26.31	-0.42	-1.57%	26.18	27.27	38551	10245	2.59%
2026-04-01	26.02	26.73	1.23	4.82%	25.97	26.89	47828	12666	3.21%
2026-03-31	26.14	25.50	-0.47	-1.81%	25.36	26.14	32617	8361	2.19%
2026-03-30	24.53	25.97	0.81	3.22%	24.42	26.00	41189	10467	2.77%
2026-03-27	24.53	25.16	0.14	0.56%	24.41	25.27	40590	10138	2.73%
2026-03-26	25.61	25.02	-0.59	-2.30%	24.72	25.62	24447	6132	1.64%
2026-03-25	25.25	25.61	0.58	2.32%	25.21	25.83	32421	8275	2.18%
2026-03-24	24.65	25.03	1.06	4.42%	24.01	25.15	49105	12001	3.30%
2026-03-23	26.00	23.97	-2.61	-9.82%	23.92	26.00	79920	19879	5.37%
2026-03-20	27.13	26.58	-0.54	-1.99%	26.58	27.45	44858	12086	3.01%
2026-03-19	26.87	27.12	-0.17	-0.62%	26.60	27.87	54530	14825	3.66%
2026-03-18	26.35	27.29	0.84	3.18%	26.35	27.39	37575	10126	2.52%
2026-03-17	28.11	26.45	-1.55	-5.54%	26.40	28.50	55594	15044	3.73%
2026-03-16	27.82	28.00	0.08	0.29%	27.17	28.09	47614	13166	3.20%
2026-03-13	28.50	27.92	-0.76	-2.65%	27.75	28.80	45857	12954	3.08%
2026-03-12	29.15	28.68	-0.04	-0.14%	28.45	29.15	47425	13604	3.18%
2026-03-11	28.79	28.72	0.06	0.21%	28.67	29.50	109811	31871	7.37%
2026-03-10	27.50	28.66	1.57	5.80%	27.36	29.36	85317	24252	5.73%
2026-03-09	27.01	27.09	-0.44	-1.60%	26.26	27.28	53763	14388	3.61%
2026-03-06	27.68	27.53	-0.57	-2.03%	27.38	28.25	51994	14397	3.49%
2026-03-05	27.22	28.10	1.42	5.32%	27.16	28.55	91227	25675	6.12%
2026-03-04	26.78	26.68	-0.51	-1.88%	26.50	27.18	46270	12393	3.11%
2026-03-03	28.27	27.19	-1.08	-3.82%	27.17	28.66	84713	23494	5.69%
2026-03-02	27.16	28.27	0.62	2.24%	26.86	28.48	107244	29788	7.20%
2026-02-27	27.55	27.65	0.05	0.18%	27.21	27.66	36225	9948	2.43%
2026-02-26	27.21	27.60	0.40	1.47%	27.12	27.74	39462	10845	2.65%
2026-02-25	27.78	27.20	-0.38	-1.38%	27.14	27.78	47390	12942	3.18%
2026-02-24	28.21	27.58	-0.29	-1.04%	27.34	28.42	49171	13609	3.30%
2026-02-13	27.85	27.87	-0.10	-0.36%	27.85	28.60	52916	14897	3.55%
2026-02-12	28.39	27.97	-0.34	-1.20%	27.91	28.50	63370	17878	4.25%
2026-02-11	28.06	28.31	0.45	1.62%	27.86	28.93	81917	23267	5.50%
2026-02-10	26.70	27.86	1.09	4.07%	26.60	28.99	126227	35505	8.47%
2026-02-09	26.13	26.77	0.90	3.48%	25.94	27.07	71640	19014	4.81%
2026-02-06	25.23	25.87	0.43	1.69%	25.15	26.27	54935	14201	3.69%
2026-02-05	25.38	25.44	-0.14	-0.55%	25.22	25.62	26008	6614	1.75%
2026-02-04	25.28	25.58	0.21	0.83%	25.22	25.70	34342	8747	2.31%
2026-02-03	25.40	25.37	0.17	0.67%	25.02	25.57	39885	10106	2.68%
2026-02-02	25.67	25.20	-0.61	-2.36%	25.11	25.80	35728	9084	2.40%
2026-01-30	25.55	25.81	0.08	0.31%	24.91	26.00	60046	15292	4.03%
2026-01-29	26.26	25.73	-0.76	-2.87%	25.56	26.49	57034	14804	3.83%
2026-01-28	26.50	26.49	-0.23	-0.86%	26.40	27.30	57990	15463	3.89%
2026-01-27	26.67	26.72	0.05	0.19%	26.09	27.04	62632	16600	4.20%
2026-01-26	27.89	26.67	-1.19	-4.27%	26.40	27.89	109205	29376	7.33%