致敬每一个财富自由的梦想,祝大家早日进化为游资

三和管桩 (003037) 历史交易数据 从 2024-08-15 到 2024-11-23 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
2024-11-21 6.27 6.30 0.01 0.16% 6.20 6.33 52390 3279 2.61%
2024-11-20 6.15 6.29 0.11 1.78% 6.15 6.31 64056 3999 3.19%
2024-11-19 6.15 6.18 0.10 1.64% 6.01 6.18 62112 3779 3.09%
2024-11-18 6.13 6.08 -0.05 -0.82% 6.00 6.25 74010 4524 3.68%
2024-11-15 6.26 6.13 -0.13 -2.08% 6.11 6.34 62356 3891 3.10%
2024-11-14 6.39 6.26 -0.13 -2.03% 6.25 6.47 71331 4515 3.55%
2024-11-13 6.45 6.39 -0.06 -0.93% 6.29 6.53 81789 5226 4.07%
2024-11-12 6.58 6.45 -0.04 -0.62% 6.38 6.58 111070 7225 5.53%
2024-11-11 6.41 6.49 0.01 0.15% 6.39 6.58 129347 8352 6.43%
2024-11-08 6.59 6.48 -0.02 -0.31% 6.33 6.79 244527 15944 12.16%
2024-11-07 6.22 6.50 0.27 4.33% 6.13 6.51 117294 7506 5.84%
2024-11-06 6.23 6.23 0.05 0.81% 6.08 6.26 92564 5729 4.60%
2024-11-05 6.06 6.18 0.12 1.98% 6.04 6.20 76563 4712 3.81%
2024-11-04 6.00 6.06 0.06 1.00% 5.90 6.06 56222 3366 2.80%
2024-11-01 6.21 6.00 -0.21 -3.38% 5.95 6.24 101066 6127 5.03%
2024-10-31 6.05 6.21 0.16 2.64% 6.05 6.27 99364 6161 4.94%
2024-10-30 5.95 6.05 0.07 1.17% 5.95 6.11 65550 3962 3.26%
2024-10-29 6.25 5.98 -0.26 -4.17% 5.97 6.29 89262 5421 4.44%
2024-10-28 6.18 6.24 0.10 1.63% 6.13 6.25 81287 5046 4.04%
2024-10-25 6.03 6.14 0.17 2.85% 6.00 6.15 103077 6293 5.13%
2024-10-24 6.04 5.97 -0.04 -0.67% 5.92 6.06 57621 3443 2.87%
2024-10-23 5.99 6.01 0.04 0.67% 5.93 6.17 83093 5017 4.13%
2024-10-22 5.88 5.97 0.11 1.88% 5.85 6.04 86459 5138 4.30%
2024-10-21 5.96 5.86 -0.11 -1.84% 5.84 6.00 101997 6019 5.07%
2024-10-18 5.90 5.97 0.04 0.67% 5.84 6.03 107731 6407 5.36%
2024-10-17 6.23 5.93 -0.25 -4.05% 5.90 6.23 139359 8441 6.93%
2024-10-16 5.97 6.18 0.15 2.49% 5.94 6.28 146752 9077 7.30%
2024-10-15 6.03 6.03 -0.05 -0.82% 5.99 6.25 140000 8526 6.96%
2024-10-14 6.02 6.08 0.20 3.40% 5.85 6.10 111566 6702 5.55%
2024-10-11 6.06 5.88 -0.18 -2.97% 5.81 6.08 116675 6922 5.80%
2024-10-10 5.96 6.06 0.11 1.85% 5.85 6.26 182000 11075 9.05%
2024-10-09 6.35 5.95 -0.64 -9.71% 5.95 6.59 233255 14628 11.60%
2024-10-08 6.86 6.59 0.27 4.27% 6.13 6.94 393478 25961 19.58%
2024-09-30 6.10 6.32 0.52 8.97% 5.92 6.35 164962 10169 8.21%
2024-09-27 5.75 5.80 0.18 3.20% 5.60 5.90 87033 4999 4.33%
2024-09-26 5.35 5.62 0.25 4.66% 5.34 5.63 74506 4098 3.71%
2024-09-25 5.33 5.37 0.08 1.51% 5.33 5.50 77583 4208 3.86%
2024-09-24 5.20 5.29 0.14 2.72% 5.10 5.30 64275 3360 3.20%
2024-09-23 5.12 5.15 0.03 0.59% 5.07 5.20 32516 1670 1.62%
2024-09-20 5.14 5.12 -0.01 -0.19% 5.06 5.17 38827 1983 1.93%
2024-09-19 4.92 5.13 0.21 4.27% 4.92 5.16 62855 3204 3.13%
2024-09-18 5.04 4.92 -0.11 -2.19% 4.83 5.05 40501 1987 2.01%
2024-09-13 5.00 5.03 0.04 0.80% 5.00 5.17 57153 2905 2.84%
2024-09-12 5.00 4.99 0.01 0.20% 4.96 5.08 35599 1791 1.77%
2024-09-11 5.01 4.98 -0.07 -1.39% 4.93 5.04 38119 1896 1.90%
2024-09-10 5.08 5.05 -0.06 -1.17% 4.95 5.18 54630 2748 2.72%
2024-09-09 5.07 5.11 -0.12 -2.29% 5.01 5.19 80000 4094 3.98%
2024-09-06 5.17 5.23 0.05 0.97% 5.17 5.43 101310 5334 5.04%
2024-09-05 5.12 5.18 0.06 1.17% 5.11 5.19 30500 1571 1.52%
2024-09-04 5.16 5.12 -0.06 -1.16% 5.09 5.20 27957 1437 1.39%
2024-09-03 5.22 5.18 0.02 0.39% 5.13 5.24 30152 1564 1.50%
2024-09-02 5.19 5.16 -0.02 -0.39% 5.15 5.28 44726 2334 2.23%
2024-08-30 5.04 5.18 0.14 2.78% 5.01 5.26 49152 2539 2.45%
2024-08-29 5.00 5.04 0.04 0.80% 4.94 5.05 38852 1945 1.93%
2024-08-28 5.03 5.00 -0.03 -0.60% 4.92 5.06 28699 1433 1.43%
2024-08-27 5.06 5.03 -0.04 -0.79% 4.99 5.11 32023 1612 1.59%
2024-08-26 4.89 5.07 0.20 4.11% 4.89 5.12 57340 2894 2.85%
2024-08-23 4.92 4.87 -0.07 -1.42% 4.80 4.95 53181 2580 2.65%
2024-08-22 5.05 4.94 -0.10 -1.98% 4.92 5.08 35020 1746 1.74%
2024-08-21 5.06 5.04 0.00 0.00% 5.01 5.09 29415 1485 1.46%
2024-08-20 5.12 5.04 -0.07 -1.37% 4.99 5.15 38817 1965 1.93%
2024-08-19 5.13 5.11 -0.03 -0.58% 5.05 5.19 50010 2550 2.49%
2024-08-16 5.27 5.14 -0.15 -2.84% 5.13 5.30 66682 3460 3.32%
2024-08-15 5.36 5.29 -0.14 -2.58% 5.24 5.41 102285 5442 5.09%