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
2026-06-30	17.88	17.28	-0.74	-4.11%	17.21	18.13	1207974	210353	1.43%
2026-06-29	17.61	18.02	0.34	1.92%	17.14	18.35	1130992	202313	1.33%
2026-06-26	17.64	17.68	-0.07	-0.39%	17.62	18.19	840776	149982	0.99%
2026-06-25	17.60	17.75	0.13	0.74%	17.60	18.40	1012836	182615	1.20%
2026-06-24	18.15	17.62	-0.43	-2.38%	17.53	18.18	938433	166545	1.11%
2026-06-23	18.88	18.05	-0.90	-4.75%	17.98	18.98	1007843	185133	1.19%
2026-06-22	18.30	18.95	0.58	3.16%	17.91	18.99	1016096	187890	1.20%
2026-06-18	18.81	18.37	-0.54	-2.86%	18.29	18.89	772658	142946	0.91%
2026-06-17	18.55	18.91	0.26	1.39%	18.45	18.93	705381	132283	0.83%
2026-06-16	19.22	18.65	-0.54	-2.81%	18.59	19.31	902311	170241	1.06%
2026-06-15	19.32	19.19	0.28	1.48%	19.00	19.89	920637	178237	1.09%
2026-06-12	18.40	18.91	0.69	3.79%	18.40	19.22	1130550	213548	1.33%
2026-06-11	18.61	18.22	-0.63	-3.34%	18.00	18.69	934074	170185	1.10%
2026-06-10	19.92	18.85	-1.07	-5.37%	18.68	19.99	1254176	239677	1.48%
2026-06-09	19.59	19.92	0.41	2.10%	19.15	19.93	1428996	281342	1.69%
2026-06-08	19.00	19.51	0.86	4.61%	19.00	19.99	2301728	449582	2.72%
2026-06-05	18.30	18.65	0.51	2.81%	18.20	18.92	1364928	253896	1.61%
2026-06-04	17.90	18.14	0.18	1.00%	17.82	18.39	939873	170561	1.11%
2026-06-03	18.11	17.96	-0.18	-0.99%	17.80	18.33	780235	141012	0.92%
2026-06-02	18.00	18.14	0.07	0.39%	17.66	18.36	885398	159411	1.04%
2026-06-01	17.91	18.07	0.13	0.72%	17.38	18.23	1312840	234122	1.55%
2026-05-29	17.89	17.94	0.04	0.22%	17.89	18.55	1341990	243533	1.58%
2026-05-28	18.42	17.90	-0.57	-3.09%	17.65	18.43	1042509	186761	1.23%
2026-05-27	18.88	18.47	-0.41	-2.17%	18.15	18.88	1150940	212099	1.36%
2026-05-26	18.78	18.88	0.05	0.27%	18.58	19.13	1111606	209771	1.31%
2026-05-25	19.11	18.83	-0.13	-0.69%	18.69	19.44	727838	137701	0.86%
2026-05-22	19.30	18.96	0.00	0.00%	18.80	19.30	672577	127298	0.79%
2026-05-21	19.50	18.96	-0.44	-2.27%	18.94	20.01	1251117	244296	1.48%
2026-05-20	19.32	19.40	0.09	0.47%	18.99	19.71	719779	138901	0.85%
2026-05-19	19.52	19.31	-0.08	-0.41%	19.00	19.56	755237	145004	0.89%
2026-05-18	20.40	19.39	-1.07	-5.23%	19.21	20.40	1158029	226972	1.37%
2026-05-15	20.60	20.46	-0.15	-0.73%	20.35	20.98	861001	177223	1.02%
2026-05-14	21.38	20.61	-0.78	-3.65%	20.60	21.55	839833	175839	0.99%
2026-05-13	21.20	21.39	0.03	0.14%	21.03	21.46	861020	183654	1.02%
2026-05-12	21.69	21.36	-0.48	-2.20%	21.25	21.79	1081556	231894	1.28%
2026-05-11	21.40	21.84	1.31	6.38%	21.40	22.48	2357330	516861	2.78%
2026-05-08	20.90	20.53	-0.45	-2.14%	20.31	20.90	1072760	219642	1.27%
2026-05-07	21.02	20.98	0.07	0.33%	20.73	21.10	1015329	212664	1.20%
2026-05-06	20.60	20.91	0.56	2.75%	20.31	21.05	1494789	309204	1.76%
2026-04-30	20.07	20.35	-0.15	-0.73%	19.98	20.78	1222164	249953	1.44%
2026-04-29	20.07	20.50	0.36	1.79%	20.07	20.50	992099	201459	1.17%
2026-04-28	19.55	20.14	0.64	3.28%	19.49	20.39	1320249	265042	1.56%
2026-04-27	19.59	19.50	-0.02	-0.10%	19.40	19.64	471768	92083	0.56%
2026-04-24	19.50	19.52	-0.08	-0.41%	19.31	19.66	458868	89489	0.54%
2026-04-23	19.72	19.60	-0.18	-0.91%	19.52	19.86	549816	108000	0.65%
2026-04-22	19.94	19.78	-0.15	-0.75%	19.61	20.03	707756	140065	0.84%
2026-04-21	19.99	19.93	0.01	0.05%	19.81	20.12	586770	117170	0.69%
2026-04-20	20.08	19.92	-0.24	-1.19%	19.71	20.12	712122	141240	0.84%
2026-04-17	20.47	20.16	-0.23	-1.13%	19.92	20.47	684374	137575	0.81%
2026-04-16	20.72	20.39	-0.27	-1.31%	20.21	20.96	821411	168102	0.97%
2026-04-15	20.96	20.66	-0.20	-0.96%	20.64	21.14	618820	129024	0.73%
2026-04-14	20.58	20.86	0.50	2.46%	20.58	20.95	716221	148903	0.85%
2026-04-13	20.55	20.36	-0.30	-1.45%	20.32	20.73	616293	126023	0.73%
2026-04-10	20.91	20.66	0.00	0.00%	20.64	20.99	539004	111956	0.64%
2026-04-09	20.70	20.66	-0.20	-0.96%	20.57	20.85	540802	111962	0.64%
2026-04-08	20.20	20.86	1.34	6.86%	20.20	20.94	1190927	247044	1.41%
2026-04-07	19.92	19.52	-0.36	-1.81%	19.45	20.02	579245	113327	0.68%
2026-04-03	20.07	19.88	-0.19	-0.95%	19.83	20.34	497320	99604	0.59%
2026-04-02	20.12	20.07	-0.23	-1.13%	19.85	20.38	686695	137886	0.81%
2026-04-01	19.81	20.30	1.08	5.62%	19.69	20.33	1304141	261910	1.54%
2026-03-31	19.00	19.22	0.35	1.85%	18.96	19.80	1229970	238949	1.45%
2026-03-30	18.81	18.87	-0.29	-1.51%	18.61	19.00	650713	122316	0.77%
2026-03-27	19.03	19.16	-0.10	-0.52%	18.97	19.29	553015	105853	0.65%
2026-03-26	19.70	19.26	-0.47	-2.38%	19.17	19.74	418748	81171	0.49%
2026-03-25	19.50	19.73	0.60	3.14%	19.43	19.86	711149	140219	0.84%
2026-03-24	18.80	19.13	0.48	2.57%	18.72	19.20	699909	132703	0.83%
2026-03-23	19.02	18.65	-0.78	-4.01%	18.45	19.21	1009949	189818	1.19%