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
2025-04-03	39.75	38.08	-1.43	-3.62%	37.80	39.75	152873	58747	0.82%
2025-04-02	39.58	39.51	0.13	0.33%	39.30	39.88	58913	23250	0.32%
2025-04-01	39.78	39.38	-0.26	-0.66%	39.25	40.11	106611	42313	0.57%
2025-03-31	38.85	39.64	0.79	2.03%	38.74	39.85	129716	51217	0.69%
2025-03-28	39.35	38.85	-0.59	-1.50%	38.70	39.90	93801	36584	0.50%
2025-03-27	39.21	39.44	0.18	0.46%	38.88	39.74	74191	29184	0.40%
2025-03-26	39.05	39.26	0.16	0.41%	38.95	39.69	96916	38020	0.52%
2025-03-25	38.15	39.10	0.96	2.52%	38.14	39.98	214535	84688	1.15%
2025-03-24	37.94	38.14	0.17	0.45%	37.75	38.45	95629	36440	0.51%
2025-03-21	38.41	37.97	-0.44	-1.15%	37.85	39.09	110056	42336	0.59%
2025-03-20	38.49	38.41	-0.01	-0.03%	38.20	38.75	56320	21707	0.30%
2025-03-19	39.03	38.42	-0.59	-1.51%	38.18	39.25	110094	42389	0.59%
2025-03-18	38.62	39.01	0.38	0.98%	38.54	39.28	92142	35909	0.49%
2025-03-17	39.24	38.63	-0.42	-1.08%	38.42	39.48	108417	41857	0.58%
2025-03-14	38.50	39.05	0.55	1.43%	38.50	39.50	126985	49663	0.68%
2025-03-13	38.61	38.50	-0.10	-0.26%	37.90	38.82	92756	35630	0.50%
2025-03-12	39.20	38.60	-0.60	-1.53%	38.46	39.36	118140	45767	0.63%
2025-03-11	39.10	39.20	-0.15	-0.38%	38.73	39.44	81975	32037	0.44%
2025-03-10	39.92	39.35	-0.95	-2.36%	38.91	40.07	145859	57348	0.78%
2025-03-07	40.20	40.30	0.03	0.07%	39.95	41.35	136369	55416	0.73%
2025-03-06	39.90	40.27	0.39	0.98%	39.86	40.88	135838	54793	0.73%
2025-03-05	39.59	39.88	0.31	0.78%	39.43	40.46	121732	48671	0.65%
2025-03-04	39.88	39.57	-0.53	-1.32%	39.41	40.29	129282	51202	0.69%
2025-03-03	39.26	40.10	1.20	3.08%	38.87	41.13	206398	82960	1.10%
2025-02-28	40.60	38.90	-1.70	-4.19%	38.78	40.60	179382	71013	0.96%
2025-02-27	38.99	40.60	2.19	5.70%	38.99	41.00	285276	113971	1.53%
2025-02-26	38.66	38.41	-0.16	-0.41%	38.14	39.13	120148	46222	0.64%
2025-02-25	39.39	38.57	-1.50	-3.74%	38.30	40.00	183810	71574	0.98%
2025-02-24	39.31	40.07	0.42	1.06%	39.00	40.30	206431	82243	1.10%
2025-02-21	39.14	39.65	0.77	1.98%	38.55	39.79	160562	63149	0.86%
2025-02-20	37.86	38.88	1.14	3.02%	37.66	39.06	130758	50441	0.70%
2025-02-19	37.44	37.74	0.50	1.34%	37.12	38.14	95031	35891	0.51%
2025-02-18	38.32	37.24	-0.97	-2.54%	36.99	38.39	124784	47067	0.67%
2025-02-17	38.20	38.21	0.01	0.03%	37.87	38.99	131578	50438	0.70%
2025-02-14	38.59	38.20	-0.49	-1.27%	37.88	38.75	101326	38792	0.54%
2025-02-13	39.19	38.69	-0.62	-1.58%	38.68	39.70	124658	48805	0.67%
2025-02-12	38.35	39.31	0.93	2.42%	38.23	39.43	164444	64180	0.88%
2025-02-11	38.18	38.38	0.04	0.10%	37.98	38.98	104899	40325	0.56%
2025-02-10	37.81	38.34	0.49	1.29%	37.44	38.48	130374	49649	0.70%
2025-02-07	38.60	37.85	-0.92	-2.37%	37.47	38.86	221898	84752	1.19%
2025-02-06	37.70	38.77	1.00	2.65%	37.45	38.93	136074	52233	0.73%
2025-02-05	38.10	37.77	-0.13	-0.34%	37.40	38.29	95192	36002	0.51%
2025-01-27	38.80	37.90	-0.74	-1.92%	37.88	39.04	139079	53540	0.74%
2025-01-24	37.41	38.64	1.21	3.23%	37.29	38.76	170512	65191	0.91%
2025-01-23	38.00	37.43	-0.34	-0.90%	37.30	38.11	103372	38943	0.55%
2025-01-22	37.83	37.77	-0.18	-0.47%	37.05	38.08	90059	33908	0.48%
2025-01-21	37.64	37.95	0.46	1.23%	37.12	38.13	114374	43160	0.61%
2025-01-20	37.94	37.49	-0.38	-1.00%	37.37	38.21	120193	45283	0.64%
2025-01-17	36.50	37.87	1.55	4.27%	36.36	38.50	171612	64626	0.92%
2025-01-16	36.98	36.32	-0.55	-1.49%	36.21	37.23	88395	32337	0.47%
2025-01-15	37.00	36.87	-0.13	-0.35%	36.55	37.66	118654	44088	0.63%
2025-01-14	36.47	37.00	0.50	1.37%	35.65	37.46	186447	68377	1.00%
2025-01-13	37.22	36.50	-0.89	-2.38%	36.28	37.68	83118	30634	0.44%
2025-01-10	37.50	37.39	-0.40	-1.06%	37.39	38.06	93140	35195	0.50%
2025-01-09	36.95	37.79	0.86	2.33%	36.76	38.37	151991	57610	0.81%
2025-01-08	36.98	36.93	-0.08	-0.22%	36.00	37.25	99261	36391	0.53%
2025-01-07	36.50	37.01	0.71	1.96%	36.30	37.30	134821	49635	0.72%
2025-01-06	36.42	36.30	-0.12	-0.33%	35.91	36.69	124928	45350	0.67%
2025-01-03	36.96	36.42	-0.61	-1.65%	36.31	37.25	138420	50695	0.74%
2025-01-02	38.51	37.03	-1.48	-3.84%	36.78	38.75	170242	63671	0.91%
2024-12-31	39.00	38.51	-0.38	-0.98%	38.33	39.35	124640	48313	0.67%
2024-12-30	38.80	38.89	-0.21	-0.54%	38.74	39.60	107523	41992	0.58%
2024-12-27	39.89	39.10	-0.85	-2.13%	39.00	40.03	150764	59581	0.81%
2024-12-26	39.44	39.95	0.61	1.55%	39.06	40.17	144918	57596	0.78%
2024-12-25	39.96	39.34	-0.50	-1.26%	39.11	40.08	133776	52866	0.72%