三一重工 (600031) - 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
2025-08-01	19.85	19.78	-0.16	-0.80%	19.70	19.98	458852	90954	0.54%
2025-07-31	20.20	19.94	-0.27	-1.34%	19.85	20.33	763117	153112	0.90%
2025-07-30	20.16	20.21	0.01	0.05%	20.06	20.44	774550	156797	0.91%
2025-07-29	19.95	20.20	0.23	1.15%	19.80	20.32	945331	190496	1.12%
2025-07-28	19.86	19.97	0.04	0.20%	19.69	19.99	889361	176455	1.05%
2025-07-25	20.28	19.93	-0.42	-2.06%	19.80	20.28	1104482	220099	1.30%
2025-07-24	19.81	20.35	0.26	1.29%	19.68	20.48	1678671	337831	1.98%
2025-07-23	21.40	20.09	-1.13	-5.33%	20.02	21.40	2676347	546189	3.16%
2025-07-22	20.00	21.22	1.70	8.71%	20.00	21.47	3974294	819856	4.69%
2025-07-21	19.70	19.52	0.51	2.68%	19.24	19.80	1237333	241008	1.46%
2025-07-18	18.88	19.01	0.17	0.90%	18.71	19.07	416451	78775	0.49%
2025-07-17	18.69	18.84	0.13	0.69%	18.66	18.94	321020	60503	0.38%
2025-07-16	18.83	18.71	-0.19	-1.01%	18.63	18.89	327156	61164	0.39%
2025-07-15	18.74	18.90	0.16	0.85%	18.73	18.95	432029	81409	0.51%
2025-07-14	18.83	18.74	-0.09	-0.48%	18.70	18.95	360943	67952	0.43%
2025-07-11	18.99	18.83	-0.09	-0.48%	18.83	19.10	484332	91745	0.57%
2025-07-10	19.12	18.92	-0.19	-0.99%	18.92	19.27	636372	121212	0.75%
2025-07-09	18.99	19.11	0.04	0.21%	18.89	19.21	661952	126448	0.78%
2025-07-08	18.40	19.07	0.72	3.92%	18.36	19.08	1054008	199370	1.24%
2025-07-07	18.25	18.35	0.12	0.66%	18.10	18.38	339773	62127	0.40%
2025-07-04	18.16	18.23	0.07	0.39%	18.05	18.30	334471	60916	0.39%
2025-07-03	18.20	18.16	-0.04	-0.22%	18.07	18.21	300096	54436	0.35%
2025-07-02	17.80	18.20	0.47	2.65%	17.73	18.39	722439	131044	0.85%
2025-07-01	17.95	17.73	-0.22	-1.23%	17.64	17.96	433346	76874	0.51%
2025-06-30	17.93	17.95	0.02	0.11%	17.88	18.02	263716	47324	0.31%
2025-06-27	17.83	17.93	0.02	0.11%	17.78	18.09	341347	61254	0.40%
2025-06-26	18.00	17.91	-0.10	-0.56%	17.87	18.13	397516	71344	0.47%
2025-06-25	18.05	18.01	0.01	0.06%	17.86	18.07	432866	77780	0.51%
2025-06-24	17.69	18.00	0.34	1.93%	17.68	18.06	474206	85165	0.56%
2025-06-23	17.40	17.66	0.17	0.97%	17.32	17.70	302223	53060	0.36%
2025-06-20	17.44	17.49	0.05	0.29%	17.32	17.58	222383	38840	0.26%
2025-06-19	17.79	17.44	-0.34	-1.91%	17.38	17.81	469444	82252	0.55%
2025-06-18	18.01	17.78	-0.25	-1.39%	17.76	18.10	358980	64146	0.42%
2025-06-17	17.89	18.03	0.22	1.24%	17.88	18.17	462329	83419	0.55%
2025-06-16	17.77	17.81	0.02	0.11%	17.70	17.90	339137	60393	0.40%
2025-06-13	17.77	17.79	-0.01	-0.06%	17.66	17.87	332721	59077	0.39%
2025-06-12	17.90	17.80	-0.11	-0.61%	17.72	17.94	261777	46675	0.31%
2025-06-11	17.98	17.91	0.09	0.51%	17.82	18.05	329088	59137	0.39%
2025-06-10	18.35	18.18	-0.14	-0.76%	18.10	18.52	347947	63533	0.41%
2025-06-09	18.39	18.32	-0.15	-0.81%	18.30	18.55	493318	90726	0.58%
2025-06-06	18.30	18.47	0.22	1.21%	18.25	18.60	411019	76025	0.49%
2025-06-05	18.30	18.25	-0.05	-0.27%	18.13	18.34	397261	72400	0.47%
2025-06-04	18.45	18.30	-0.12	-0.65%	18.21	18.45	455616	83319	0.54%
2025-06-03	19.13	18.42	-0.41	-2.18%	18.34	19.13	678244	125217	0.80%
2025-05-30	18.76	18.83	0.08	0.43%	18.57	18.88	321982	60413	0.38%
2025-05-29	18.54	18.75	0.25	1.35%	18.51	18.92	394994	74127	0.47%
2025-05-28	18.47	18.50	0.09	0.49%	18.44	18.63	241774	44782	0.29%
2025-05-27	18.66	18.41	-0.25	-1.34%	18.41	18.70	290436	53794	0.34%
2025-05-26	18.84	18.66	-0.25	-1.32%	18.50	18.88	491583	91556	0.58%
2025-05-23	19.13	18.91	-0.16	-0.84%	18.86	19.30	453618	86357	0.54%
2025-05-22	19.01	19.07	0.06	0.32%	18.94	19.23	357666	68347	0.42%
2025-05-21	18.98	19.01	0.03	0.16%	18.93	19.10	352177	67011	0.42%
2025-05-20	19.19	18.98	-0.20	-1.04%	18.85	19.25	580140	110128	0.69%
2025-05-19	19.30	19.18	-0.12	-0.62%	19.10	19.42	380043	73244	0.45%
2025-05-16	19.20	19.30	0.10	0.52%	19.12	19.40	307283	59078	0.36%
2025-05-15	19.53	19.20	-0.38	-1.94%	19.15	19.60	579660	111837	0.68%
2025-05-14	19.87	19.58	-0.34	-1.71%	19.33	19.87	703919	137561	0.83%
2025-05-13	20.09	19.92	-0.08	-0.40%	19.81	20.19	442906	88273	0.52%
2025-05-12	19.78	20.00	0.28	1.42%	19.70	20.16	612425	122422	0.72%
2025-05-09	19.41	19.72	0.31	1.60%	19.37	19.80	520687	102278	0.62%
2025-05-08	19.57	19.41	-0.28	-1.42%	19.35	19.57	416313	80876	0.49%
2025-05-07	20.10	19.69	0.01	0.05%	19.51	20.10	524204	103259	0.62%
2025-05-06	19.18	19.68	0.79	4.18%	19.07	19.75	797109	155805	0.94%
2025-04-30	19.48	18.89	-0.30	-1.56%	18.88	19.56	704212	134714	0.83%
2025-04-29	18.96	19.19	0.14	0.73%	18.96	19.25	344705	65963	0.41%
2025-04-28	19.09	19.05	-0.04	-0.21%	19.00	19.38	290181	55616	0.34%
2025-04-25	19.20	19.09	0.04	0.21%	18.96	19.24	294041	56031	0.35%
2025-04-24	19.42	19.05	-0.35	-1.80%	19.03	19.65	428222	82562	0.51%