*ST三六五 (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
2026-05-06	12.80	12.38	-0.24	-1.90%	12.34	12.80	112445	14079	6.71%
2026-04-30	12.66	12.62	0.15	1.20%	12.22	12.78	100744	12614	6.01%
2026-04-29	12.06	12.47	0.27	2.21%	12.01	13.35	184213	23499	10.99%
2026-04-28	12.13	12.20	-0.28	-2.24%	11.81	12.65	155383	18938	9.27%
2026-04-27	11.01	12.48	1.58	14.50%	11.01	12.88	255849	30258	15.27%
2026-04-24	11.94	10.90	0.23	2.16%	10.35	12.00	364293	39776	21.74%
2026-04-22	10.65	10.67	-0.06	-0.56%	10.57	10.85	65669	7044	3.92%
2026-04-21	10.60	10.73	0.19	1.80%	10.38	10.75	84155	8886	5.02%
2026-04-20	10.24	10.54	0.21	2.03%	10.14	10.55	84333	8727	5.03%
2026-04-17	10.08	10.33	0.21	2.08%	10.01	10.40	99261	10169	5.93%
2026-04-16	10.05	10.12	0.02	0.20%	9.76	10.16	111373	11070	6.65%
2026-04-15	9.85	10.10	0.28	2.85%	9.63	10.35	141075	14138	8.42%
2026-04-14	9.67	9.82	0.23	2.40%	9.63	9.98	61038	5976	3.64%
2026-04-13	9.50	9.59	0.11	1.16%	9.44	9.65	56568	5406	3.38%
2026-04-10	9.55	9.48	0.03	0.32%	9.48	9.68	45775	4382	2.73%
2026-04-09	9.72	9.45	-0.32	-3.28%	9.40	9.73	66180	6281	3.95%
2026-04-08	9.50	9.77	0.46	4.94%	9.50	9.78	63598	6158	3.80%
2026-04-07	9.29	9.31	0.06	0.65%	9.00	9.31	66821	6128	3.99%
2026-04-03	9.61	9.25	-0.31	-3.24%	9.21	9.63	35628	3326	2.13%
2026-04-02	9.85	9.56	-0.39	-3.92%	9.52	9.91	49496	4789	2.95%
2026-04-01	10.14	9.95	0.24	2.47%	9.74	10.14	41584	4107	2.48%
2026-03-31	9.85	9.71	-0.15	-1.52%	9.66	10.10	43649	4318	2.61%
2026-03-30	9.70	9.86	0.03	0.31%	9.53	9.86	37967	3696	2.27%
2026-03-27	9.51	9.83	0.15	1.55%	9.49	9.85	32914	3208	1.96%
2026-03-26	10.00	9.68	-0.33	-3.30%	9.60	10.11	40540	3973	2.42%
2026-03-25	9.80	10.01	0.27	2.77%	9.80	10.15	65093	6501	3.89%
2026-03-24	9.51	9.74	0.55	5.98%	9.21	9.76	59420	5636	3.55%
2026-03-23	9.70	9.19	-0.72	-7.27%	9.02	9.70	94506	8870	5.64%
2026-03-20	10.36	9.91	-0.47	-4.53%	9.83	10.47	54510	5503	3.25%
2026-03-19	10.57	10.38	-0.32	-2.99%	10.35	10.66	43027	4496	2.57%
2026-03-18	10.58	10.70	0.06	0.56%	10.43	10.73	56217	5939	3.36%
2026-03-17	10.66	10.64	0.00	0.00%	10.55	11.07	70663	7648	4.22%
2026-03-16	10.40	10.64	0.24	2.31%	10.31	10.68	46236	4895	2.76%
2026-03-13	10.60	10.40	-0.16	-1.52%	10.36	10.72	38004	4010	2.27%
2026-03-12	10.64	10.56	-0.10	-0.94%	10.48	10.72	29434	3116	1.76%
2026-03-11	10.78	10.66	-0.07	-0.65%	10.64	10.84	37462	4021	2.24%
2026-03-10	10.53	10.73	0.26	2.48%	10.50	10.79	35138	3758	2.10%
2026-03-09	10.32	10.47	-0.04	-0.38%	10.28	10.56	43868	4571	2.62%
2026-03-06	10.19	10.51	0.33	3.24%	10.12	10.56	46341	4828	2.77%
2026-03-05	10.20	10.18	0.10	0.99%	10.12	10.34	40058	4092	2.39%
2026-03-04	10.03	10.08	-0.05	-0.49%	9.90	10.21	62808	6314	3.75%
2026-03-03	10.60	10.13	-0.41	-3.89%	10.10	10.64	72935	7563	4.35%
2026-03-02	11.03	10.54	-0.49	-4.44%	10.33	11.04	88126	9324	5.26%
2026-02-27	11.09	11.03	-0.05	-0.45%	10.98	11.11	49851	5504	2.98%
2026-02-26	11.58	11.08	-0.38	-3.32%	11.01	11.60	61795	6921	3.69%
2026-02-25	11.46	11.46	0.04	0.35%	11.41	11.70	58345	6739	3.48%
2026-02-24	11.39	11.42	0.13	1.15%	11.31	11.62	59317	6781	3.54%
2026-02-13	11.48	11.29	-0.10	-0.88%	11.26	11.59	40060	4575	2.39%
2026-02-12	11.78	11.39	-0.32	-2.73%	11.39	11.90	65125	7517	3.89%
2026-02-11	12.21	11.71	-0.50	-4.10%	11.70	12.21	85899	10241	5.13%
2026-02-10	12.16	12.21	0.11	0.91%	12.02	12.47	59467	7276	3.55%
2026-02-09	12.31	12.10	0.11	0.92%	12.04	12.32	53563	6502	3.20%
2026-02-06	11.96	11.99	-0.03	-0.25%	11.73	12.26	60226	7247	3.60%
2026-02-05	11.77	12.02	0.24	2.04%	11.71	12.14	71076	8533	4.24%
2026-02-04	11.50	11.78	0.29	2.52%	11.49	11.87	96187	11228	5.74%
2026-02-03	11.31	11.49	0.18	1.59%	11.19	11.57	164874	18840	9.84%
2026-02-02	11.23	11.31	-1.26	-10.02%	10.12	11.75	321682	34947	19.20%
2026-01-30	12.68	12.57	-0.26	-2.03%	12.39	12.84	96067	12083	5.73%
2026-01-29	12.61	12.83	0.15	1.18%	12.34	13.29	120731	15578	7.21%
2026-01-28	12.82	12.68	-0.19	-1.48%	12.62	13.05	53646	6848	3.20%
2026-01-27	13.03	12.87	-0.11	-0.85%	12.51	13.11	63618	8137	3.80%
2026-01-26	13.45	12.98	-0.46	-3.42%	12.79	13.50	103759	13520	6.19%