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
2025-09-16	41.83	42.15	0.75	1.81%	41.18	42.30	188364	78731	1.01%
2025-09-15	42.40	41.40	-1.18	-2.77%	40.91	42.59	253045	104977	1.35%
2025-09-12	42.92	42.58	-0.99	-2.27%	42.38	43.68	308544	132756	1.65%
2025-09-11	43.87	43.57	2.47	6.01%	42.66	45.05	540409	235521	2.89%
2025-09-10	40.02	41.10	1.95	4.98%	39.97	42.10	427214	176163	2.28%
2025-09-09	40.18	39.15	-0.94	-2.34%	38.88	40.22	154958	61051	0.83%
2025-09-08	39.86	40.09	0.12	0.30%	39.54	40.48	188283	75201	1.01%
2025-09-05	38.86	39.97	1.49	3.87%	38.29	40.05	250260	98182	1.34%
2025-09-04	40.39	38.48	-1.65	-4.11%	37.94	41.24	299135	117248	1.60%
2025-09-03	41.31	40.13	-1.01	-2.46%	39.81	41.59	236912	96047	1.27%
2025-09-02	43.41	41.14	-2.50	-5.73%	40.70	43.77	363155	152047	1.94%
2025-09-01	43.62	43.64	-0.58	-1.31%	42.73	44.00	386448	167243	2.07%
2025-08-29	45.42	44.22	0.01	0.02%	43.61	45.65	391455	173966	2.09%
2025-08-28	42.35	44.21	1.68	3.95%	42.28	44.28	333646	144914	1.78%
2025-08-27	42.82	42.53	-0.28	-0.65%	42.40	44.25	356330	153924	1.91%
2025-08-26	42.65	42.81	-0.04	-0.09%	42.45	43.55	208063	89248	1.11%
2025-08-25	44.16	42.85	-0.90	-2.06%	42.24	44.50	394666	169368	2.11%
2025-08-22	42.00	43.75	1.50	3.55%	41.92	43.85	316178	135732	1.69%
2025-08-21	43.00	42.25	-0.46	-1.08%	41.97	43.55	272966	116855	1.46%
2025-08-20	42.75	42.71	-1.09	-2.49%	41.56	43.64	460345	196014	2.46%
2025-08-19	43.77	43.80	-0.09	-0.21%	42.62	44.28	474479	205888	2.54%
2025-08-18	44.00	43.89	1.26	2.96%	43.31	45.50	808763	358638	4.33%
2025-08-15	42.05	42.63	0.63	1.50%	41.79	43.70	827575	355040	4.43%
2025-08-14	44.03	42.00	1.34	3.30%	41.88	45.68	1209094	518732	6.47%
2025-08-13	36.69	40.66	5.46	15.51%	36.50	41.50	960643	376298	5.14%
2025-08-12	34.98	35.20	0.30	0.86%	34.85	35.77	124616	43826	0.67%
2025-08-11	34.31	34.90	0.59	1.72%	34.27	35.23	164478	57159	0.88%
2025-08-08	34.33	34.31	-0.01	-0.03%	34.12	34.77	104761	36113	0.56%
2025-08-07	34.62	34.32	-0.25	-0.72%	34.22	34.86	106449	36627	0.57%
2025-08-06	34.50	34.57	0.00	0.00%	34.39	35.23	144042	50032	0.77%
2025-08-05	33.69	34.57	1.01	3.01%	33.58	34.58	208474	71478	1.11%
2025-08-04	33.47	33.56	-0.07	-0.21%	33.17	33.67	117629	39276	0.63%
2025-08-01	33.10	33.63	0.54	1.63%	33.04	33.95	176404	59139	0.94%
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%