三房巷 (600370) - 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
2026-03-23	2.75	2.66	-0.30	-10.14%	2.66	2.86	3438113	93691	8.82%
2026-03-20	3.29	2.96	-0.33	-10.03%	2.96	3.37	3832417	118242	9.84%
2026-03-19	3.66	3.29	-0.34	-9.37%	3.27	3.86	5291437	187679	13.58%
2026-03-18	3.36	3.63	0.33	10.00%	3.28	3.63	4150098	146943	10.65%
2026-03-17	2.97	3.30	0.30	10.00%	2.86	3.30	2539498	80514	6.52%
2026-03-16	2.98	3.00	0.27	9.89%	2.88	3.00	1670392	50037	4.29%
2026-03-13	2.48	2.73	0.25	10.08%	2.48	2.73	2737150	70995	7.02%
2026-03-12	2.48	2.48	0.23	10.22%	2.46	2.48	1043436	25876	2.68%
2026-03-11	2.24	2.25	0.00	0.00%	2.19	2.25	388744	8637	1.00%
2026-03-10	2.26	2.25	-0.04	-1.75%	2.23	2.32	512679	11568	1.32%
2026-03-09	2.38	2.29	-0.02	-0.87%	2.25	2.44	729775	16973	1.87%
2026-03-06	2.17	2.31	0.11	5.00%	2.16	2.32	774502	17557	1.99%
2026-03-05	2.15	2.20	0.07	3.29%	2.14	2.21	466488	10126	1.20%
2026-03-04	2.18	2.13	-0.06	-2.74%	2.12	2.19	422273	9053	1.08%
2026-03-03	2.28	2.19	-0.13	-5.60%	2.17	2.30	726403	16189	1.86%
2026-03-02	2.28	2.32	0.03	1.31%	2.19	2.42	1500752	34378	3.85%
2026-02-27	2.34	2.29	-0.08	-3.38%	2.24	2.34	829348	18965	2.13%
2026-02-26	2.54	2.37	-0.24	-9.20%	2.35	2.58	1431883	34704	3.67%
2026-02-25	2.58	2.61	0.04	1.56%	2.55	2.69	906956	23886	2.33%
2026-02-24	2.45	2.57	0.17	7.08%	2.45	2.62	1357956	34605	3.48%
2026-02-13	2.71	2.40	-0.26	-9.77%	2.39	2.72	1383958	34247	3.55%
2026-02-12	2.70	2.66	-0.09	-3.27%	2.66	2.85	1298246	35414	3.33%
2026-02-11	2.55	2.75	0.18	7.00%	2.54	2.83	1679204	46573	4.31%
2026-02-10	2.65	2.57	-0.07	-2.65%	2.56	2.65	428361	11064	1.10%
2026-02-09	2.61	2.64	0.08	3.13%	2.60	2.78	794597	21276	2.04%
2026-02-06	2.49	2.56	0.06	2.40%	2.45	2.60	492544	12574	1.26%
2026-02-05	2.51	2.50	-0.03	-1.19%	2.48	2.57	313755	7868	0.81%
2026-02-04	2.50	2.53	0.04	1.61%	2.48	2.54	420814	10566	1.08%
2026-02-03	2.45	2.49	0.08	3.32%	2.44	2.52	375367	9294	0.96%
2026-02-02	2.57	2.41	-0.14	-5.49%	2.41	2.57	435247	10807	1.12%
2026-01-30	2.48	2.55	0.05	2.00%	2.47	2.64	670306	17158	1.72%
2026-01-29	2.69	2.50	-0.20	-7.41%	2.48	2.72	867772	22188	2.23%
2026-01-28	2.64	2.70	0.05	1.89%	2.61	2.74	468150	12562	1.20%
2026-01-27	2.66	2.65	-0.01	-0.38%	2.57	2.67	401240	10508	1.03%
2026-01-26	2.72	2.66	-0.08	-2.92%	2.65	2.76	539419	14540	1.38%
2026-01-23	2.76	2.74	-0.01	-0.36%	2.72	2.88	603217	16705	1.55%
2026-01-22	2.73	2.75	0.07	2.61%	2.70	2.87	863847	24058	2.22%
2026-01-21	2.70	2.68	-0.05	-1.83%	2.63	2.73	521988	13998	1.34%
2026-01-20	2.58	2.73	0.09	3.41%	2.58	2.81	1075784	29328	2.76%
2026-01-19	2.54	2.64	0.08	3.13%	2.48	2.67	686331	17693	1.76%
2026-01-16	2.56	2.56	0.00	0.00%	2.52	2.74	616910	16059	1.58%
2026-01-15	2.60	2.56	-0.09	-3.40%	2.48	2.65	821293	20910	2.11%
2026-01-14	2.60	2.65	0.02	0.76%	2.57	2.79	1222829	32891	3.14%
2026-01-13	2.56	2.63	0.02	0.77%	2.50	2.82	1117785	29402	2.87%
2026-01-12	2.51	2.61	0.09	3.57%	2.49	2.64	1049956	27124	2.69%
2026-01-09	2.55	2.52	-0.02	-0.79%	2.48	2.55	626464	15664	1.61%
2026-01-08	2.54	2.54	-0.03	-1.17%	2.52	2.68	889048	22729	2.28%
2026-01-07	2.70	2.57	-0.17	-6.20%	2.53	2.74	1539972	40419	3.95%
2026-01-06	2.55	2.74	0.25	10.04%	2.46	2.74	2055149	53785	5.27%
2026-01-05	2.25	2.49	0.23	10.18%	2.24	2.49	803331	19765	2.06%
2025-12-31	2.35	2.26	-0.10	-4.24%	2.24	2.36	446746	10150	1.15%
2025-12-30	2.33	2.36	0.04	1.72%	2.32	2.42	620547	14624	1.59%
2025-12-29	2.35	2.32	-0.05	-2.11%	2.31	2.38	595732	13878	1.53%
2025-12-26	2.40	2.37	-0.06	-2.47%	2.31	2.43	1050143	24865	2.69%
2025-12-25	2.22	2.43	0.22	9.95%	2.19	2.43	939205	22284	2.41%
2025-12-24	2.15	2.21	0.04	1.84%	2.14	2.22	222888	4873	0.57%
2025-12-23	2.20	2.17	-0.04	-1.81%	2.14	2.21	253314	5500	0.65%
2025-12-22	2.16	2.21	0.03	1.38%	2.16	2.26	350582	7740	0.90%
2025-12-19	2.12	2.18	0.06	2.83%	2.11	2.18	235282	5073	0.60%
2025-12-18	2.11	2.12	0.01	0.47%	2.09	2.16	216657	4621	0.56%
2025-12-17	2.09	2.11	0.02	0.96%	2.06	2.13	208136	4354	0.53%
2025-12-16	2.17	2.09	-0.07	-3.24%	2.09	2.17	209270	4417	0.54%
2025-12-15	2.13	2.16	0.02	0.93%	2.12	2.19	239325	5167	0.61%