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
2026-04-30	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%
2026-03-20	37.81	35.69	-2.00	-5.31%	35.68	37.99	305671	111850	5.75%
2026-03-19	38.10	37.69	-1.52	-3.88%	37.35	38.70	340977	129598	6.41%
2026-03-18	37.74	39.21	2.22	6.00%	37.00	39.70	481189	185625	9.05%
2026-03-17	38.44	36.99	-0.05	-0.13%	36.96	39.16	388148	148346	7.30%
2026-03-16	37.02	37.04	-0.01	-0.03%	36.46	37.36	156986	57945	2.95%
2026-03-13	37.60	37.05	-0.66	-1.75%	36.66	37.96	190753	71090	3.59%
2026-03-12	38.35	37.71	-0.79	-2.05%	37.21	38.59	226194	85499	4.26%
2026-03-11	39.59	38.50	-1.39	-3.48%	38.41	40.01	277064	107783	5.21%
2026-03-10	39.98	39.89	0.38	0.96%	39.38	40.67	254240	101523	4.78%
2026-03-09	39.11	39.51	-1.59	-3.87%	38.20	39.80	356995	138816	6.72%
2026-03-06	39.07	41.10	1.56	3.95%	38.85	41.50	407002	165153	7.66%
2026-03-05	40.20	39.54	0.00	0.00%	39.00	40.72	308023	122425	5.79%
2026-03-04	38.38	39.54	0.43	1.10%	38.25	40.29	381282	150627	7.17%
2026-03-03	43.80	39.11	-4.33	-9.97%	39.01	43.86	645474	259952	12.14%
2026-03-02	46.79	43.44	-2.76	-5.97%	42.97	46.94	634054	278782	11.93%
2026-02-27	44.61	46.20	1.46	3.26%	44.56	48.77	685094	319934	12.89%
2026-02-26	42.58	44.74	1.74	4.05%	41.60	45.45	599917	263162	11.29%
2026-02-25	42.71	43.00	-0.04	-0.09%	42.43	43.50	356231	152806	6.70%
2026-02-24	42.62	43.04	0.73	1.73%	41.78	43.65	362921	155362	6.83%
2026-02-13	43.17	42.31	-1.19	-2.74%	42.10	43.98	371752	159052	6.99%
2026-02-12	42.40	43.50	0.89	2.09%	42.00	44.17	435087	188560	8.18%
2026-02-11	44.52	42.61	-1.89	-4.25%	42.01	44.90	558082	241080	10.50%
2026-02-10	45.10	44.50	-0.30	-0.67%	43.20	45.75	545937	243729	10.27%
2026-02-09	45.23	44.80	-0.59	-1.30%	43.00	46.33	658342	292292	12.38%
2026-02-06	46.01	45.39	-1.34	-2.87%	44.44	46.80	577685	262990	10.87%
2026-02-05	47.29	46.73	0.38	0.82%	46.00	49.29	831257	392461	15.64%
2026-02-04	43.36	46.35	2.22	5.03%	43.36	47.80	1110032	513996	20.88%
2026-02-03	38.68	44.13	6.73	17.99%	38.28	44.58	977328	404674	18.39%
2026-02-02	38.58	37.40	-0.70	-1.84%	37.33	39.96	462452	177222	8.70%
2026-01-30	39.71	38.10	-1.70	-4.27%	36.90	40.21	563049	213883	10.59%
2026-01-29	37.57	39.80	1.65	4.33%	37.55	40.93	798023	314833	15.01%
2026-01-28	39.26	38.15	-1.12	-2.85%	37.90	39.36	578773	222194	10.89%
2026-01-27	35.45	39.27	3.94	11.15%	35.43	39.98	1002171	383048	18.85%
2026-01-26	37.90	35.33	-2.75	-7.22%	35.12	37.98	633041	228570	11.91%