三联虹普 (300384) - 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	14.21	14.35	0.14	0.99%	14.21	14.44	31015	4449	1.41%
2026-04-30	14.28	14.21	-0.22	-1.52%	14.18	14.46	33553	4782	1.52%
2026-04-29	13.98	14.43	0.23	1.62%	13.98	14.46	36821	5272	1.67%
2026-04-28	15.03	14.20	-1.10	-7.19%	14.10	15.03	89884	12952	4.08%
2026-04-27	14.88	15.30	0.26	1.73%	14.83	15.40	41215	6269	1.87%
2026-04-24	14.90	15.04	-0.16	-1.05%	14.81	15.18	37321	5584	1.69%
2026-04-23	15.56	15.20	-0.36	-2.31%	15.10	15.60	38595	5876	1.75%
2026-04-22	15.42	15.56	0.09	0.58%	15.41	15.59	28965	4497	1.32%
2026-04-21	15.60	15.47	-0.16	-1.02%	15.37	15.60	24657	3805	1.12%
2026-04-20	15.50	15.63	0.03	0.19%	15.47	15.70	37904	5905	1.72%
2026-04-17	15.76	15.60	-0.30	-1.89%	15.50	16.09	59803	9359	2.72%
2026-04-16	15.16	15.90	0.75	4.95%	15.06	16.25	104488	16442	4.74%
2026-04-15	15.19	15.15	-0.03	-0.20%	15.13	15.35	27816	4227	1.26%
2026-04-14	15.12	15.18	0.12	0.80%	14.99	15.25	27459	4147	1.25%
2026-04-13	15.10	15.06	-0.17	-1.12%	15.00	15.18	25954	3910	1.18%
2026-04-10	15.10	15.23	0.14	0.93%	15.10	15.36	31909	4874	1.45%
2026-04-09	15.31	15.09	-0.28	-1.82%	14.97	15.31	33582	5070	1.52%
2026-04-08	15.15	15.37	0.52	3.50%	15.15	15.37	42434	6484	1.93%
2026-04-07	14.80	14.85	0.08	0.54%	14.68	14.94	21306	3163	0.97%
2026-04-03	14.96	14.77	-0.17	-1.14%	14.70	15.09	25111	3726	1.14%
2026-04-02	15.23	14.94	-0.29	-1.90%	14.84	15.23	25629	3843	1.16%
2026-04-01	15.10	15.23	0.42	2.84%	15.04	15.24	31902	4828	1.45%
2026-03-31	15.08	14.81	-0.27	-1.79%	14.81	15.18	32297	4837	1.47%
2026-03-30	14.93	15.08	-0.03	-0.20%	14.81	15.14	24616	3693	1.12%
2026-03-27	14.80	15.11	0.23	1.55%	14.68	15.19	36364	5469	1.65%
2026-03-26	15.50	14.88	-0.62	-4.00%	14.82	15.53	62787	9475	2.85%
2026-03-25	15.38	15.50	0.12	0.78%	15.37	15.67	38672	6001	1.76%
2026-03-24	15.20	15.38	0.50	3.36%	14.88	15.41	38794	5873	1.76%
2026-03-23	15.90	14.88	-1.24	-7.69%	14.80	15.90	81311	12460	3.69%
2026-03-20	16.99	16.12	-0.76	-4.50%	16.11	17.07	56059	9225	2.55%
2026-03-19	17.23	16.88	-0.53	-3.04%	16.76	17.24	61335	10370	2.79%
2026-03-18	17.29	17.41	0.20	1.16%	17.06	17.47	69030	11883	3.13%
2026-03-17	17.89	17.21	-0.61	-3.42%	17.19	17.94	56858	9955	2.58%
2026-03-16	18.25	17.82	-0.59	-3.20%	17.53	18.40	86482	15456	3.93%
2026-03-13	18.68	18.41	-0.45	-2.39%	18.29	18.99	83889	15681	3.81%
2026-03-12	18.50	18.86	0.42	2.28%	18.41	18.99	89918	16895	4.08%
2026-03-11	18.71	18.44	-0.34	-1.81%	18.39	19.11	62082	11572	2.82%
2026-03-10	18.64	18.78	0.40	2.18%	18.46	18.90	59403	11122	2.70%
2026-03-09	18.27	18.38	-0.22	-1.18%	17.77	18.48	74185	13414	3.37%
2026-03-06	18.38	18.60	0.10	0.54%	18.06	18.63	58323	10694	2.65%
2026-03-05	18.48	18.50	0.31	1.70%	18.21	18.74	65135	12038	2.96%
2026-03-04	18.00	18.19	-0.02	-0.11%	17.90	18.38	74704	13546	3.39%
2026-03-03	18.72	18.21	-0.19	-1.03%	18.17	18.90	110538	20441	5.02%
2026-03-02	18.69	18.40	-0.81	-4.22%	18.15	18.94	110206	20356	5.00%
2026-02-27	18.82	19.21	0.41	2.18%	18.75	19.52	120900	23285	5.49%
2026-02-26	18.68	18.80	0.12	0.64%	18.61	19.35	83196	15705	3.78%
2026-02-25	18.63	18.68	-0.13	-0.69%	18.60	18.88	69682	13063	3.16%
2026-02-24	18.90	18.81	0.07	0.37%	18.33	18.95	76060	14212	3.45%
2026-02-13	18.75	18.74	-0.21	-1.11%	18.66	19.20	86976	16448	3.95%
2026-02-12	19.15	18.95	-0.26	-1.35%	18.73	19.20	112409	21303	5.10%
2026-02-11	18.77	19.21	0.44	2.34%	18.49	19.70	238723	46177	10.84%
2026-02-10	17.23	18.77	1.66	9.70%	17.05	19.48	286901	53952	13.03%
2026-02-09	16.95	17.11	0.37	2.21%	16.87	17.15	33319	5677	1.51%
2026-02-06	16.76	16.74	-0.11	-0.65%	16.53	16.97	43236	7246	1.96%
2026-02-05	16.84	16.85	-0.08	-0.47%	16.82	17.09	32060	5421	1.46%
2026-02-04	17.25	16.93	-0.43	-2.48%	16.69	17.30	75428	12745	3.42%
2026-02-03	17.19	17.36	0.33	1.94%	17.10	17.41	32144	5546	1.46%
2026-02-02	17.46	17.03	-0.38	-2.18%	17.00	17.54	47305	8173	2.15%
2026-01-30	17.43	17.41	-0.17	-0.97%	17.22	17.65	52615	9166	2.39%
2026-01-29	17.62	17.58	-0.07	-0.40%	17.44	18.07	76504	13621	3.47%
2026-01-28	17.47	17.65	0.17	0.97%	17.37	17.84	67651	11955	3.07%
2026-01-27	17.45	17.48	-0.07	-0.40%	17.14	17.60	37753	6546	1.71%
2026-01-26	17.51	17.55	0.11	0.63%	17.18	17.63	53716	9364	2.44%