三环集团 (300408) - 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
2026-04-30	82.56	85.70	3.69	4.50%	82.00	87.30	423332	358691	2.26%
2026-04-29	81.28	82.01	0.33	0.40%	79.70	83.66	291475	238094	1.56%
2026-04-28	75.56	81.68	5.97	7.89%	75.30	82.96	532667	427251	2.85%
2026-04-27	75.00	75.71	0.72	0.96%	73.88	76.60	393932	296929	2.11%
2026-04-24	72.11	74.99	4.89	6.98%	72.11	76.80	477906	356527	2.56%
2026-04-23	68.00	70.10	3.10	4.63%	67.50	71.14	435766	303549	2.33%
2026-04-22	65.46	67.00	0.91	1.38%	65.38	68.00	260594	175106	1.39%
2026-04-21	64.48	66.09	2.60	4.10%	64.10	66.90	300801	198066	1.61%
2026-04-20	64.72	63.49	-1.68	-2.58%	63.18	66.03	255837	164746	1.37%
2026-04-17	64.91	65.17	0.10	0.15%	64.32	65.96	215657	140442	1.15%
2026-04-16	65.00	65.07	-0.25	-0.38%	64.23	65.83	239297	155156	1.28%
2026-04-15	66.90	65.32	0.71	1.10%	64.01	67.56	384348	251632	2.06%
2026-04-14	69.16	64.61	3.11	5.06%	63.77	70.50	440918	286813	2.36%
2026-04-13	58.64	61.50	1.88	3.15%	58.64	61.90	255623	156438	1.37%
2026-04-10	59.30	59.62	1.04	1.78%	59.14	61.16	313038	188070	1.67%
2026-04-09	57.52	58.58	0.19	0.33%	57.23	59.30	196309	115113	1.05%
2026-04-08	58.00	58.39	1.70	3.00%	56.64	58.78	295898	171414	1.58%
2026-04-07	55.20	56.69	1.85	3.37%	54.76	56.93	245658	138425	1.31%
2026-04-03	53.48	54.84	1.66	3.12%	53.00	55.35	183650	100248	0.98%
2026-04-02	54.42	53.18	-1.35	-2.48%	52.72	54.52	120120	64264	0.64%
2026-04-01	54.50	54.53	1.68	3.18%	54.06	55.58	166265	91223	0.89%
2026-03-31	54.10	52.85	-1.25	-2.31%	52.64	54.78	150666	80500	0.81%
2026-03-30	53.00	54.10	-0.74	-1.35%	52.15	54.36	204914	109335	1.10%
2026-03-27	54.26	54.84	-0.36	-0.65%	53.55	55.79	160031	88011	0.86%
2026-03-26	55.04	55.20	-0.38	-0.68%	54.90	55.98	141899	78467	0.76%
2026-03-25	54.45	55.58	1.34	2.47%	54.13	56.19	207642	115075	1.11%
2026-03-24	52.03	54.24	3.12	6.10%	51.36	54.27	287258	152152	1.54%
2026-03-23	53.25	51.12	-3.38	-6.20%	50.70	53.53	308603	160865	1.65%
2026-03-20	56.30	54.50	-1.45	-2.59%	54.31	56.60	232599	128399	1.24%
2026-03-19	54.80	55.95	-0.16	-0.29%	54.42	57.04	253593	141371	1.36%
2026-03-18	55.59	56.11	1.31	2.39%	55.30	57.17	273973	153606	1.47%
2026-03-17	55.58	54.80	-0.26	-0.47%	54.20	56.46	319452	176816	1.71%
2026-03-16	54.60	55.06	0.27	0.49%	53.16	55.10	202425	109676	1.08%
2026-03-13	55.81	54.79	-1.44	-2.56%	54.53	56.01	229591	126467	1.23%
2026-03-12	57.70	56.23	-1.85	-3.19%	54.80	57.85	309464	173004	1.66%
2026-03-11	59.10	58.08	-1.43	-2.40%	57.80	59.98	236709	138970	1.27%
2026-03-10	58.50	59.51	2.53	4.44%	58.20	60.36	283623	168864	1.52%
2026-03-09	56.92	56.98	-1.92	-3.26%	54.51	57.30	311749	174019	1.67%
2026-03-06	58.52	58.90	-0.08	-0.14%	57.51	59.80	242945	142951	1.30%
2026-03-05	60.60	58.98	-0.08	-0.14%	58.38	60.78	246760	146838	1.32%
2026-03-04	59.04	59.06	-0.71	-1.19%	58.61	60.56	226066	134216	1.21%
2026-03-03	63.00	59.77	-3.23	-5.13%	59.41	63.70	370463	224406	1.98%
2026-03-02	62.90	63.00	-0.10	-0.16%	62.63	64.88	349270	222679	1.87%
2026-02-27	64.10	63.10	-2.85	-4.32%	62.00	65.62	364273	231359	1.95%
2026-02-26	64.32	65.95	-0.02	-0.03%	62.88	66.20	386635	250976	2.07%
2026-02-25	68.00	65.97	0.00	0.00%	65.40	68.86	534558	355948	2.86%
2026-02-24	64.26	65.97	9.20	16.21%	63.70	67.78	576366	376750	3.08%
2026-02-13	58.20	56.77	-2.21	-3.75%	56.57	58.20	219234	125157	1.17%
2026-02-12	57.48	58.98	1.86	3.26%	56.51	59.80	219674	128346	1.17%
2026-02-11	56.03	57.12	0.37	0.65%	56.03	57.77	205234	116917	1.10%
2026-02-10	54.97	56.75	2.56	4.72%	54.80	57.21	326963	184073	1.75%
2026-02-09	51.45	54.19	3.37	6.63%	50.81	54.50	307149	163297	1.64%
2026-02-06	50.44	50.82	-0.78	-1.51%	50.11	51.89	190493	97602	1.02%
2026-02-05	52.02	51.60	-1.40	-2.64%	50.68	52.11	359866	184653	1.92%
2026-02-04	50.33	53.00	3.47	7.01%	49.58	53.20	390791	203329	2.09%
2026-02-03	48.60	49.53	1.52	3.17%	48.00	49.77	166476	81470	0.89%
2026-02-02	49.80	48.01	-1.99	-3.98%	47.85	49.90	191736	93422	1.03%
2026-01-30	50.00	50.00	-0.16	-0.32%	48.61	50.66	200145	99645	1.07%
2026-01-29	52.42	50.16	-2.18	-4.17%	50.00	52.98	269346	137506	1.44%
2026-01-28	52.94	52.34	1.28	2.51%	51.76	53.68	371997	196271	1.99%
2026-01-27	51.16	51.06	-0.30	-0.58%	49.80	51.68	277245	140872	1.48%
2026-01-26	52.37	51.36	-1.00	-1.91%	50.81	52.99	314816	162245	1.68%