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
2026-08-21	20.77	20.85	-0.04	-0.19%	20.42	20.91	64396	13368	1.21%
2026-08-20	20.94	20.89	0.27	1.31%	20.56	21.08	89913	18751	1.69%
2026-08-19	22.28	20.62	-1.42	-6.44%	20.58	22.38	185538	39187	3.49%
2026-08-18	22.02	22.04	0.02	0.09%	21.57	22.14	98342	21456	1.85%
2026-08-17	21.54	22.02	0.43	1.99%	21.41	22.03	101907	22213	1.92%
2026-08-14	21.56	21.59	0.03	0.14%	21.41	22.04	100091	21689	1.88%
2026-08-13	22.08	21.56	-0.38	-1.73%	21.56	22.39	94699	20717	1.78%
2026-08-12	21.70	21.94	0.21	0.97%	21.63	22.02	84508	18515	1.59%
2026-08-11	21.66	21.73	-0.43	-1.94%	21.46	21.97	113102	24552	2.13%
2026-08-10	21.80	22.16	0.46	2.12%	21.56	22.25	129748	28518	2.44%
2026-08-07	21.62	21.70	0.08	0.37%	21.20	21.81	117757	25297	2.21%
2026-08-06	21.72	21.62	-0.21	-0.96%	21.25	21.92	126858	27378	2.39%
2026-08-05	21.75	21.83	0.10	0.46%	21.55	21.90	130904	28446	2.46%
2026-08-04	21.65	21.73	0.09	0.42%	21.45	21.96	130838	28438	2.46%
2026-08-03	21.20	21.64	0.39	1.84%	21.10	21.66	116815	25076	2.20%
2026-07-31	20.80	21.25	0.30	1.43%	20.80	21.57	169511	36008	3.19%
2026-07-30	20.77	20.95	-0.04	-0.19%	20.76	21.39	154035	32511	2.90%
2026-07-29	20.27	20.99	0.77	3.81%	20.12	21.10	182208	37642	3.43%
2026-07-28	20.00	20.22	-0.06	-0.30%	19.95	20.26	88418	17749	1.66%
2026-07-27	19.69	20.28	0.43	2.17%	19.50	20.30	121833	24472	2.29%
2026-07-24	20.14	19.85	-0.49	-2.41%	19.79	20.57	147642	29753	2.78%
2026-07-23	19.59	20.34	0.75	3.83%	19.57	20.54	163687	32851	3.08%
2026-07-22	19.70	19.59	-0.17	-0.86%	19.45	19.84	110800	21731	2.08%
2026-07-21	19.38	19.76	0.27	1.39%	19.15	19.82	143770	28160	2.70%
2026-07-20	19.23	19.49	0.26	1.35%	18.86	19.88	153992	29908	2.90%
2026-07-17	19.92	19.23	-0.68	-3.42%	19.18	20.10	148721	29158	2.80%
2026-07-16	19.73	19.91	0.01	0.05%	19.58	20.36	129428	25897	2.43%
2026-07-15	19.70	19.90	0.07	0.35%	19.62	20.34	138109	27572	2.60%
2026-07-14	20.20	19.83	-0.51	-2.51%	19.33	20.34	184127	36214	3.46%
2026-07-13	22.20	20.34	-1.91	-8.58%	20.25	22.23	261812	54379	4.92%
2026-07-10	20.80	22.25	1.44	6.92%	20.53	23.55	339836	75658	6.39%
2026-07-09	20.43	20.81	0.27	1.31%	19.93	20.97	141597	28902	2.66%
2026-07-08	21.21	20.54	-0.58	-2.75%	20.49	21.25	127564	26442	2.40%
2026-07-07	22.03	21.12	-1.07	-4.82%	21.00	22.26	164307	35381	3.09%
2026-07-06	23.20	22.19	-1.01	-4.35%	22.14	23.38	197850	44670	3.72%
2026-07-03	21.87	23.20	1.38	6.32%	21.87	23.56	279465	64008	5.26%
2026-07-02	22.21	21.82	-0.44	-1.98%	21.71	22.57	148937	32974	2.80%
2026-07-01	21.83	22.26	0.22	1.00%	21.72	22.52	149477	33018	2.81%
2026-06-30	21.18	22.04	0.98	4.65%	21.01	22.19	179665	38994	3.38%
2026-06-29	21.68	21.06	-0.40	-1.86%	20.61	21.69	167623	35246	3.15%
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%