三角防务 (300775) - 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
2026-06-26	22.45	21.46	-0.79	-3.55%	21.32	22.55	199354	43169	3.75%
2026-06-25	21.85	22.25	0.38	1.74%	21.84	23.53	303943	69266	5.72%
2026-06-24	21.85	21.87	-0.01	-0.05%	21.26	22.08	137021	29794	2.58%
2026-06-23	22.62	21.88	-0.82	-3.61%	21.71	22.64	147333	32632	2.77%
2026-06-22	22.71	22.70	-0.21	-0.92%	21.80	23.00	178400	39782	3.36%
2026-06-18	22.90	22.91	-0.13	-0.56%	22.65	23.36	149853	34489	2.82%
2026-06-17	23.00	23.04	-0.02	-0.09%	22.80	23.56	154150	35686	2.90%
2026-06-16	23.30	23.06	-0.06	-0.26%	22.67	23.45	166987	38525	3.14%
2026-06-15	23.09	23.22	0.13	0.56%	22.80	23.24	168266	38750	3.17%
2026-06-12	22.52	23.09	0.84	3.78%	22.40	23.90	268197	62323	5.04%
2026-06-11	21.94	22.25	0.32	1.46%	21.50	22.38	164162	36177	3.09%
2026-06-10	22.33	21.93	-0.52	-2.32%	21.81	22.93	154137	34287	2.90%
2026-06-09	22.94	22.45	0.12	0.54%	21.98	22.99	170026	37960	3.20%
2026-06-08	23.40	22.33	-1.63	-6.80%	22.02	23.71	207334	47301	3.90%
2026-06-05	24.11	23.96	0.11	0.46%	23.41	24.45	158397	37928	2.98%
2026-06-04	23.95	23.85	-0.17	-0.71%	23.48	24.05	116646	27718	2.19%
2026-06-03	24.17	24.02	-0.14	-0.58%	23.78	24.54	123983	29973	2.33%
2026-06-02	24.83	24.16	-0.68	-2.74%	23.80	24.95	144901	35112	2.73%
2026-06-01	24.60	24.84	0.30	1.22%	24.55	25.17	136744	34000	2.57%
2026-05-29	25.98	24.54	-1.18	-4.59%	24.40	26.01	176963	44126	3.33%
2026-05-28	25.90	25.72	0.13	0.51%	25.30	25.94	129071	33145	2.43%
2026-05-27	26.60	25.59	-0.88	-3.32%	25.34	26.66	192194	49683	3.62%
2026-05-26	27.18	26.47	-0.85	-3.11%	26.01	27.18	209710	55301	3.94%
2026-05-25	27.39	27.32	-0.01	-0.04%	27.11	28.06	154226	42400	2.90%
2026-05-22	27.70	27.33	-0.22	-0.80%	27.08	27.88	188959	51800	3.55%
2026-05-21	29.20	27.55	-1.60	-5.49%	27.51	29.58	227023	64778	4.27%
2026-05-20	29.03	29.15	-0.10	-0.34%	28.60	29.51	148129	43074	2.79%
2026-05-19	29.00	29.25	0.01	0.03%	28.65	29.39	157123	45548	2.96%
2026-05-18	29.52	29.24	-0.42	-1.42%	28.86	29.98	162830	47808	3.06%
2026-05-15	30.32	29.66	-0.54	-1.79%	29.33	30.56	178897	53528	3.36%
2026-05-14	31.85	30.20	-1.63	-5.12%	30.18	31.99	226381	69634	4.26%
2026-05-13	31.27	31.83	0.35	1.11%	30.98	32.58	189014	60143	3.56%
2026-05-12	31.94	31.48	-0.47	-1.47%	30.94	32.24	181746	56984	3.42%
2026-05-11	31.60	31.95	0.69	2.21%	31.43	32.30	271432	86455	5.11%
2026-05-08	30.47	31.26	0.61	1.99%	30.04	31.68	261402	80913	4.92%
2026-05-07	30.00	30.65	0.90	3.03%	29.61	30.76	239336	72225	4.50%
2026-05-06	29.82	29.75	-0.07	-0.23%	29.51	30.26	268732	80421	5.05%
2026-04-30	29.20	29.82	0.55	1.88%	29.15	30.23	264344	78384	4.97%
2026-04-29	29.88	29.27	-0.82	-2.73%	29.18	29.99	312633	92181	5.88%
2026-04-28	31.72	30.09	-5.44	-15.31%	29.96	31.97	591577	181221	11.13%
2026-04-27	36.68	35.53	-0.65	-1.80%	35.10	36.69	177929	63360	3.35%
2026-04-24	38.39	36.18	-1.72	-4.54%	35.95	38.50	312514	114469	5.88%
2026-04-23	37.51	37.90	0.74	1.99%	37.41	40.25	420767	162145	7.91%
2026-04-22	36.99	37.16	0.24	0.65%	36.20	37.20	190084	69803	3.58%
2026-04-21	38.00	36.92	-1.14	-3.00%	36.55	38.00	241550	89546	4.54%
2026-04-20	36.99	38.06	1.07	2.89%	36.50	38.34	350178	132189	6.59%
2026-04-17	37.39	36.99	-0.73	-1.94%	36.83	37.57	232266	86199	4.37%
2026-04-16	37.80	37.72	-0.06	-0.16%	36.98	37.90	222303	83293	4.18%
2026-04-15	37.65	37.78	0.20	0.53%	37.51	39.11	368253	141316	6.93%
2026-04-14	37.26	37.58	0.56	1.51%	36.60	37.67	225919	83810	4.25%
2026-04-13	36.70	37.02	-0.19	-0.51%	36.53	37.55	153473	56992	2.89%
2026-04-10	36.99	37.21	0.29	0.79%	36.99	38.46	208969	78911	3.93%
2026-04-09	36.60	36.92	-0.21	-0.57%	35.98	37.30	190047	69683	3.57%
2026-04-08	35.33	37.13	2.76	8.03%	35.16	37.18	251159	91394	4.72%
2026-04-07	35.01	34.37	-0.44	-1.26%	34.19	35.24	133238	46067	2.51%
2026-04-03	36.47	34.81	-1.44	-3.97%	34.68	36.66	178557	62928	3.36%
2026-04-02	36.61	36.25	-0.68	-1.84%	35.99	37.09	175463	63861	3.30%
2026-04-01	37.40	36.93	-0.26	-0.70%	36.63	37.83	269106	99866	5.06%
2026-03-31	35.55	37.19	1.68	4.73%	35.30	38.75	508340	190087	9.56%
2026-03-30	33.94	35.51	1.23	3.59%	33.79	35.70	262851	91703	4.94%
2026-03-27	33.66	34.28	-0.12	-0.35%	33.56	34.80	161239	55367	3.03%
2026-03-26	34.88	34.40	-0.44	-1.26%	33.92	35.08	188298	64902	3.54%
2026-03-25	34.44	34.84	0.55	1.60%	34.44	35.46	193546	67636	3.64%
2026-03-24	34.50	34.29	0.47	1.39%	33.37	34.60	207761	70563	3.91%
2026-03-23	35.00	33.82	-1.87	-5.24%	33.56	35.47	264504	91311	4.98%