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
2025-07-31	33.89	33.09	-0.81	-2.39%	32.94	34.29	176252	59093	0.94%
2025-07-30	34.23	33.90	-0.32	-0.94%	33.74	34.59	192902	65962	1.03%
2025-07-29	33.65	34.22	0.57	1.69%	33.46	34.75	253020	86242	1.35%
2025-07-28	33.87	33.65	-0.11	-0.33%	33.34	33.94	106919	35943	0.57%
2025-07-25	33.74	33.76	-0.03	-0.09%	33.50	34.15	147038	49642	0.79%
2025-07-24	33.48	33.79	0.35	1.05%	33.22	33.98	188269	63386	1.01%
2025-07-23	33.40	33.44	0.00	0.00%	32.93	33.66	178874	59681	0.96%
2025-07-22	33.53	33.44	-0.18	-0.54%	33.36	34.10	176042	59175	0.94%
2025-07-21	32.75	33.62	1.17	3.61%	32.71	34.40	301657	101790	1.61%
2025-07-18	33.09	32.45	-0.66	-1.99%	32.34	33.18	188510	61400	1.01%
2025-07-17	32.10	33.11	0.97	3.02%	31.98	33.11	210813	69102	1.13%
2025-07-16	31.88	32.14	0.31	0.97%	31.62	32.59	179585	57803	0.96%
2025-07-15	31.90	31.83	-0.12	-0.38%	31.66	32.48	141425	45215	0.76%
2025-07-14	31.84	31.95	0.08	0.25%	31.75	32.28	123975	39667	0.66%
2025-07-11	31.65	31.87	0.18	0.57%	31.51	32.10	147994	47169	0.79%
2025-07-10	31.84	31.69	-0.20	-0.63%	31.30	31.99	157399	49709	0.84%
2025-07-09	32.21	31.89	-0.32	-0.99%	31.81	32.73	157409	50610	0.84%
2025-07-08	31.73	32.21	0.48	1.51%	31.65	32.63	199231	64145	1.07%
2025-07-07	32.90	31.73	-1.24	-3.76%	31.66	33.10	270400	86381	1.45%
2025-07-04	33.08	32.97	-0.25	-0.75%	32.89	33.36	136199	45132	0.73%
2025-07-03	32.60	33.22	0.74	2.28%	32.44	33.37	197854	65321	1.06%
2025-07-02	32.79	32.48	-0.31	-0.95%	32.43	32.83	96178	31313	0.51%
2025-07-01	33.29	32.79	-0.61	-1.83%	32.72	33.42	135018	44490	0.72%
2025-06-30	32.32	33.40	1.20	3.73%	32.32	33.60	266016	88406	1.42%
2025-06-27	32.01	32.20	0.27	0.85%	31.77	32.50	157276	50697	0.84%
2025-06-26	32.46	31.93	-0.56	-1.72%	31.89	32.70	173354	55935	0.93%
2025-06-25	32.23	32.49	0.55	1.72%	31.88	32.56	143984	46348	0.77%
2025-06-24	32.08	32.32	0.28	0.87%	31.93	32.43	92305	29721	0.49%
2025-06-23	31.87	32.04	0.14	0.44%	31.75	32.99	124274	40252	0.66%
2025-06-20	31.79	31.90	0.04	0.13%	31.50	32.19	85879	27399	0.46%
2025-06-19	31.62	31.86	0.20	0.63%	31.57	32.10	114411	36376	0.61%
2025-06-18	31.40	31.66	0.12	0.38%	31.32	32.13	104689	33268	0.56%
2025-06-17	32.20	31.54	-0.55	-1.71%	31.50	32.29	91607	29072	0.49%
2025-06-16	31.65	32.09	0.14	0.44%	31.58	32.27	87523	28038	0.47%
2025-06-13	32.32	31.95	-0.46	-1.42%	31.61	32.40	144871	46205	0.77%
2025-06-12	32.75	32.41	-0.41	-1.25%	32.38	32.98	97241	31633	0.52%
2025-06-11	32.82	32.82	0.04	0.12%	32.69	33.30	104080	34362	0.56%
2025-06-10	33.46	32.78	-0.68	-2.03%	32.65	33.53	106394	35171	0.57%
2025-06-09	33.19	33.46	0.34	1.03%	32.83	33.50	99783	33291	0.53%
2025-06-06	33.63	33.12	-0.48	-1.43%	33.03	33.87	99566	33182	0.53%
2025-06-05	33.23	33.60	0.45	1.36%	32.91	33.92	132881	44438	0.71%
2025-06-04	32.65	33.15	0.59	1.81%	32.41	33.32	143128	47276	0.77%
2025-06-03	32.55	32.56	-0.14	-0.43%	32.41	33.07	108590	35562	0.58%
2025-05-30	32.59	32.70	0.03	0.09%	32.35	32.95	95788	31259	0.51%
2025-05-29	32.00	32.67	0.55	1.71%	31.93	32.77	104579	33940	0.56%
2025-05-28	32.01	32.12	0.11	0.34%	31.93	32.41	63258	20364	0.34%
2025-05-27	32.46	32.01	-0.45	-1.39%	31.98	32.52	124159	39942	0.66%
2025-05-26	32.71	32.46	-0.42	-1.28%	32.35	32.95	122821	39955	0.66%
2025-05-23	33.38	32.88	-0.50	-1.50%	32.85	33.40	82664	27405	0.44%
2025-05-22	33.12	33.38	0.12	0.36%	33.00	33.95	122315	41103	0.65%
2025-05-21	33.46	33.26	-0.20	-0.60%	33.14	33.57	85890	28607	0.46%
2025-05-20	33.89	33.46	-0.43	-1.27%	33.42	33.96	142267	47779	0.76%
2025-05-19	33.98	33.89	-0.05	-0.15%	33.53	34.07	77825	26293	0.42%
2025-05-16	34.62	33.94	-0.70	-2.02%	33.90	34.65	111768	38172	0.60%
2025-05-15	34.92	34.64	-0.36	-1.03%	34.61	35.36	80738	28215	0.43%
2025-05-14	35.00	35.00	-0.04	-0.11%	34.34	35.36	109781	38252	0.59%
2025-05-13	34.70	35.04	0.91	2.67%	34.58	35.78	175217	61702	0.94%
2025-05-12	34.08	34.13	0.22	0.65%	33.66	34.38	100736	34253	0.54%
2025-05-09	34.60	33.91	-0.88	-2.53%	33.83	34.73	129474	44099	0.69%
2025-05-08	34.70	34.79	-0.09	-0.26%	34.43	34.96	117721	40798	0.63%
2025-05-07	34.66	34.88	0.60	1.75%	34.55	35.30	154105	53673	0.82%
2025-05-06	34.99	34.28	-0.03	-0.09%	34.21	35.44	149218	51690	0.80%
2025-04-30	34.64	34.31	-0.36	-1.04%	34.15	34.90	91840	31641	0.49%
2025-04-29	35.16	34.67	-0.69	-1.95%	33.20	35.16	182062	62218	0.97%
2025-04-28	35.32	35.36	0.05	0.14%	35.16	35.98	69226	24659	0.37%
2025-04-25	35.63	35.31	-0.31	-0.87%	35.04	35.75	69802	24653	0.37%
2025-04-24	36.23	35.62	-0.60	-1.66%	35.41	36.29	89505	31927	0.48%
2025-04-23	36.04	36.22	0.18	0.50%	35.98	36.53	77919	28264	0.42%