三六五网 (300295) - 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
2025-12-16	12.61	12.63	-0.07	-0.55%	12.45	12.96	78397	9928	4.68%
2025-12-15	12.82	12.70	-0.24	-1.85%	12.57	12.97	72093	9198	4.30%
2025-12-12	13.50	12.94	-0.62	-4.57%	12.94	13.70	117272	15553	7.00%
2025-12-11	13.95	13.56	-0.93	-6.42%	13.54	14.09	166493	22881	9.94%
2025-12-10	13.80	14.49	0.66	4.77%	13.50	14.98	221553	31639	13.22%
2025-12-09	14.32	13.83	-0.58	-4.02%	13.81	14.33	108467	15156	6.47%
2025-12-08	14.19	14.41	0.07	0.49%	14.11	14.58	126151	18103	7.53%
2025-12-05	14.11	14.34	0.23	1.63%	13.55	14.60	145392	20480	8.68%
2025-12-04	14.62	14.11	-0.81	-5.43%	13.78	14.65	178960	25335	10.68%
2025-12-03	15.36	14.92	-0.26	-1.71%	14.80	15.44	161557	24246	9.64%
2025-12-02	14.67	15.18	0.43	2.92%	14.55	15.50	237294	35893	14.16%
2025-12-01	14.81	14.75	-0.30	-1.99%	14.52	15.03	173855	25555	10.38%
2025-11-28	14.70	15.05	0.27	1.83%	14.35	15.21	254847	37711	15.21%
2025-11-27	14.43	14.78	0.11	0.75%	14.21	15.08	201953	29763	12.06%
2025-11-26	14.84	14.67	-0.34	-2.27%	14.51	15.18	221993	32678	13.25%
2025-11-25	14.81	15.01	0.21	1.42%	14.60	15.38	363475	54330	21.70%
2025-11-24	14.12	14.80	0.75	5.34%	13.79	15.50	386662	56591	23.08%
2025-11-21	13.89	14.05	-0.29	-2.02%	13.80	15.20	448324	64459	26.76%
2025-11-20	13.05	14.34	1.29	9.89%	12.70	15.66	473147	69678	28.24%
2025-11-19	13.61	13.05	-0.56	-4.11%	12.97	13.64	68109	8966	4.07%
2025-11-18	13.69	13.61	-0.09	-0.66%	13.43	13.69	47491	6438	2.83%
2025-11-17	13.49	13.70	0.14	1.03%	13.36	13.76	66283	8983	3.96%
2025-11-14	13.45	13.56	-0.10	-0.73%	13.44	13.90	66152	9034	3.95%
2025-11-13	13.36	13.66	0.37	2.78%	13.20	13.73	75295	10206	4.49%
2025-11-12	13.73	13.29	-0.32	-2.35%	13.20	13.73	87678	11728	5.23%
2025-11-11	13.38	13.61	0.27	2.02%	13.22	13.98	102737	13983	6.13%
2025-11-10	13.03	13.34	0.30	2.30%	12.96	13.45	49547	6579	2.96%
2025-11-07	13.01	13.04	0.00	0.00%	12.95	13.14	29799	3891	1.78%
2025-11-06	13.26	13.04	-0.19	-1.44%	13.02	13.30	35096	4592	2.09%
2025-11-05	13.07	13.23	0.07	0.53%	13.02	13.30	37958	5016	2.27%
2025-11-04	13.04	13.16	0.06	0.46%	13.02	13.20	44605	5848	2.66%
2025-11-03	13.03	13.10	0.14	1.08%	12.90	13.20	63710	8337	3.80%
2025-10-31	12.60	12.96	0.34	2.69%	12.60	13.09	64743	8351	3.86%
2025-10-30	12.75	12.62	-0.14	-1.10%	12.61	12.80	37777	4793	2.25%
2025-10-29	12.83	12.76	-0.12	-0.93%	12.63	12.96	40018	5105	2.39%
2025-10-28	12.90	12.88	-0.02	-0.16%	12.81	12.99	34475	4442	2.06%
2025-10-27	12.86	12.90	0.23	1.82%	12.74	12.95	63498	8174	3.79%
2025-10-24	12.85	12.67	-0.19	-1.48%	12.62	12.87	42609	5424	2.54%
2025-10-23	12.68	12.86	0.18	1.42%	12.51	12.97	49320	6275	2.94%
2025-10-22	12.56	12.68	0.08	0.63%	12.47	12.79	41493	5263	2.48%
2025-10-21	12.45	12.60	0.14	1.12%	12.37	12.61	36058	4507	2.15%
2025-10-20	12.35	12.46	0.36	2.98%	12.21	12.50	38931	4828	2.32%
2025-10-17	12.36	12.10	-0.26	-2.10%	12.07	12.47	40990	5035	2.45%
2025-10-16	12.60	12.36	-0.25	-1.98%	12.33	12.61	45128	5607	2.69%
2025-10-15	12.23	12.61	0.41	3.36%	12.15	12.76	80971	10125	4.83%
2025-10-14	12.20	12.20	0.00	0.00%	12.16	12.47	49554	6093	2.96%
2025-10-13	11.66	12.20	-0.12	-0.97%	11.61	12.27	64874	7821	3.87%
2025-10-10	12.30	12.32	0.00	0.00%	12.25	12.53	37716	4666	2.25%
2025-10-09	12.56	12.32	-0.24	-1.91%	12.30	12.56	49831	6173	2.97%
2025-09-30	12.60	12.56	-0.06	-0.48%	12.54	12.79	33804	4265	2.02%
2025-09-29	12.45	12.62	0.25	2.02%	12.13	12.65	46623	5822	2.78%
2025-09-26	12.44	12.37	-0.14	-1.12%	12.35	12.63	38467	4805	2.30%
2025-09-25	12.73	12.51	-0.29	-2.27%	12.50	12.92	54676	6934	3.26%
2025-09-24	12.55	12.80	0.23	1.83%	12.37	12.84	55757	7104	3.33%
2025-09-23	12.88	12.57	-0.30	-2.33%	12.12	12.91	84846	10545	5.06%
2025-09-22	13.10	12.87	-0.21	-1.61%	12.77	13.15	47107	6090	2.81%
2025-09-19	13.20	13.08	-0.12	-0.91%	12.89	13.28	52519	6852	3.13%
2025-09-18	13.65	13.20	-0.54	-3.93%	13.13	13.73	68042	9121	4.06%
2025-09-17	13.71	13.74	-0.03	-0.22%	13.56	13.85	47680	6528	2.85%
2025-09-16	13.58	13.77	0.19	1.40%	13.49	13.77	46939	6403	2.80%
2025-09-15	13.61	13.58	-0.14	-1.02%	13.39	13.65	58769	7931	3.51%
2025-09-12	13.60	13.72	0.06	0.44%	13.60	13.94	54770	7536	3.27%
2025-09-11	13.53	13.66	0.13	0.96%	13.32	13.69	59270	8007	3.54%
2025-09-10	13.61	13.53	-0.24	-1.74%	13.46	13.78	53931	7330	3.22%
2025-09-09	13.60	13.77	0.24	1.77%	13.56	14.00	64868	8914	3.87%
2025-09-08	13.53	13.53	0.01	0.07%	13.49	13.69	38732	5259	2.31%