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
2026-09-16	11.51	11.56	0.00	0.00%	11.43	11.61	14287	1648	0.65%
2026-09-15	11.75	11.56	-0.14	-1.20%	11.55	11.77	13236	1541	0.60%
2026-09-14	11.69	11.70	0.01	0.09%	11.66	11.85	14353	1685	0.65%
2026-09-11	11.88	11.69	-0.32	-2.66%	11.59	12.00	25004	2924	1.13%
2026-09-10	12.21	12.01	-0.25	-2.04%	12.01	12.25	17682	2134	0.80%
2026-09-09	12.33	12.26	-0.08	-0.65%	12.17	12.36	16777	2052	0.76%
2026-09-08	12.06	12.34	0.23	1.90%	12.03	12.34	27355	3351	1.24%
2026-09-07	12.33	12.11	0.04	0.33%	11.95	12.33	19069	2301	0.87%
2026-09-04	11.91	12.07	0.17	1.43%	11.91	12.26	29492	3576	1.34%
2026-09-03	12.27	11.90	-0.23	-1.90%	11.82	12.29	27130	3257	1.23%
2026-09-02	12.39	12.13	-0.28	-2.26%	12.07	12.39	29223	3551	1.33%
2026-09-01	12.32	12.41	0.09	0.73%	12.30	12.46	22562	2798	1.02%
2026-08-31	12.05	12.32	0.14	1.15%	12.02	12.35	19986	2448	0.91%
2026-08-28	12.20	12.18	0.05	0.41%	12.13	12.35	24228	2967	1.10%
2026-08-27	12.00	12.13	-0.09	-0.74%	11.81	12.20	36238	4356	1.65%
2026-08-26	12.18	12.22	0.00	0.00%	12.15	12.38	21977	2694	1.00%
2026-08-25	12.10	12.22	0.07	0.58%	11.93	12.32	30192	3682	1.37%
2026-08-24	12.74	12.15	-0.60	-4.71%	12.15	12.75	44017	5455	2.00%
2026-08-21	12.68	12.75	-0.09	-0.70%	12.41	12.77	45108	5705	2.05%
2026-08-20	12.56	12.84	0.43	3.46%	12.45	12.99	66316	8427	3.01%
2026-08-19	12.43	12.41	-0.22	-1.74%	12.05	12.60	50682	6217	2.30%
2026-08-18	12.21	12.63	0.31	2.52%	12.05	13.07	77470	9737	3.52%
2026-08-17	12.18	12.32	0.09	0.74%	12.05	12.36	24988	3053	1.14%
2026-08-14	12.16	12.23	0.00	0.00%	12.06	12.31	21240	2585	0.96%
2026-08-13	12.33	12.23	-0.11	-0.89%	12.23	12.58	35751	4436	1.62%
2026-08-12	12.33	12.34	0.01	0.08%	12.30	12.48	24902	3086	1.13%
2026-08-11	12.45	12.33	-0.12	-0.96%	12.30	12.48	18189	2250	0.83%
2026-08-10	12.25	12.45	0.22	1.80%	12.16	12.48	23876	2955	1.08%
2026-08-07	12.26	12.23	-0.14	-1.13%	12.07	12.41	22165	2699	1.01%
2026-08-06	12.35	12.37	-0.04	-0.32%	12.19	12.58	32411	4006	1.47%
2026-08-05	12.33	12.41	0.03	0.24%	12.30	12.53	35074	4352	1.59%
2026-08-04	12.40	12.38	-0.02	-0.16%	12.28	12.52	27159	3359	1.23%
2026-08-03	12.25	12.40	0.13	1.06%	12.19	12.46	29745	3665	1.35%
2026-07-31	12.10	12.27	0.11	0.90%	12.05	12.36	43340	5307	1.97%
2026-07-30	11.95	12.16	0.17	1.42%	11.87	12.17	38723	4677	1.76%
2026-07-29	11.82	11.99	0.04	0.33%	11.80	12.04	33119	3952	1.50%
2026-07-28	11.39	11.95	0.54	4.73%	11.34	12.11	56868	6721	2.58%
2026-07-27	11.19	11.41	0.30	2.70%	11.11	11.59	23453	2678	1.07%
2026-07-24	11.47	11.11	-0.43	-3.73%	11.10	11.55	21908	2470	1.00%
2026-07-23	11.38	11.54	0.11	0.96%	11.31	11.60	22515	2585	1.02%
2026-07-22	11.58	11.43	-0.29	-2.47%	11.33	11.69	24146	2773	1.10%
2026-07-21	11.62	11.72	0.10	0.86%	11.33	11.77	37917	4378	1.72%
2026-07-20	11.82	11.62	-0.13	-1.11%	11.46	12.05	33015	3884	1.50%
2026-07-17	12.00	11.75	-0.34	-2.81%	11.72	12.24	29761	3558	1.35%
2026-07-16	12.07	12.09	0.10	0.83%	12.00	12.39	33554	4077	1.52%
2026-07-15	11.65	11.99	0.33	2.83%	11.63	12.13	38194	4576	1.74%
2026-07-14	11.40	11.66	0.19	1.66%	11.12	11.70	23736	2735	1.08%
2026-07-13	11.73	11.47	-0.26	-2.22%	11.44	11.90	28940	3354	1.31%
2026-07-10	11.85	11.91	0.05	0.42%	11.63	12.17	33000	3950	1.50%
2026-07-09	12.09	11.86	-0.24	-1.98%	11.55	12.10	37609	4444	1.71%
2026-07-08	11.70	12.10	0.40	3.42%	11.59	12.35	59351	7149	2.70%
2026-07-07	11.97	11.70	-0.33	-2.74%	11.60	12.08	26438	3102	1.20%
2026-07-06	12.10	12.03	-0.13	-1.07%	12.02	12.28	26577	3222	1.21%
2026-07-03	12.04	12.16	0.20	1.67%	11.97	12.42	37735	4619	1.71%
2026-07-02	11.76	11.96	0.19	1.61%	11.65	12.29	47468	5706	2.16%
2026-07-01	11.38	11.77	0.37	3.25%	11.34	11.87	45029	5257	2.05%
2026-06-30	11.37	11.40	0.03	0.26%	11.21	11.57	31892	3627	1.45%
2026-06-29	11.29	11.37	0.07	0.62%	10.96	11.66	42137	4747	1.91%
2026-06-26	11.61	11.30	-0.42	-3.58%	11.26	11.61	34102	3884	1.55%
2026-06-25	12.05	11.72	-0.27	-2.25%	11.60	12.23	42871	5052	1.95%
2026-06-24	12.28	11.99	-0.31	-2.52%	11.78	12.28	45755	5469	2.08%
2026-06-23	12.48	12.30	-0.25	-1.99%	12.26	12.79	36416	4566	1.65%
2026-06-22	12.60	12.55	-0.12	-0.95%	12.02	12.64	61984	7594	2.82%
2026-06-18	12.15	12.67	0.55	4.54%	12.14	13.06	96458	12297	4.38%
2026-06-17	12.22	12.12	-0.16	-1.30%	11.99	12.24	25205	3049	1.15%
2026-06-16	12.30	12.28	-0.02	-0.16%	11.96	12.35	31261	3797	1.42%
2026-06-15	12.01	12.30	0.29	2.41%	12.01	12.54	26804	3311	1.22%
2026-06-12	11.85	12.01	0.28	2.39%	11.71	12.15	29336	3514	1.33%
2026-06-11	12.12	11.73	-0.36	-2.98%	11.65	12.13	33445	3937	1.52%
2026-06-10	12.13	12.09	-0.16	-1.31%	11.89	12.24	25813	3106	1.17%
2026-06-09	12.17	12.25	0.14	1.16%	12.01	12.37	24067	2935	1.09%