*ST三房 (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
2026-05-29	1.39	1.42	0.07	5.19%	1.37	1.42	1262952	17838	3.14%
2026-05-28	1.29	1.35	0.06	4.65%	1.28	1.35	517086	6922	1.29%
2026-05-27	1.26	1.29	-0.02	-1.53%	1.24	1.31	837588	10539	2.08%
2026-05-26	1.39	1.31	-0.07	-5.07%	1.31	1.39	1121841	14971	2.79%
2026-05-25	1.28	1.38	0.07	5.34%	1.28	1.38	1481602	19809	3.69%
2026-05-22	1.31	1.31	-0.07	-5.07%	1.31	1.36	1799387	23673	4.48%
2026-05-21	1.38	1.38	-0.07	-4.83%	1.38	1.41	789520	10918	1.96%
2026-05-20	1.45	1.45	-0.08	-5.23%	1.45	1.49	1478046	21456	3.68%
2026-05-19	1.53	1.53	-0.08	-4.97%	1.53	1.53	19391	296	0.05%
2026-05-18	1.61	1.61	-0.08	-4.73%	1.61	1.61	35687	574	0.09%
2026-05-15	1.69	1.69	-0.09	-5.06%	1.69	1.69	23106	390	0.06%
2026-05-14	1.78	1.78	-0.09	-4.81%	1.78	1.78	110966	1975	0.28%
2026-05-13	1.87	1.87	-0.10	-5.08%	1.87	1.87	45170	844	0.11%
2026-05-12	1.97	1.97	-0.10	-4.83%	1.97	1.97	8827	173	0.02%
2026-05-11	2.07	2.07	-0.11	-5.05%	2.07	2.07	16012	331	0.04%
2026-05-08	2.18	2.18	-0.11	-4.80%	2.18	2.18	9398	204	0.02%
2026-05-07	2.29	2.29	-0.12	-4.98%	2.29	2.29	14656	335	0.04%
2026-05-06	2.41	2.41	-0.13	-5.12%	2.41	2.41	10439	251	0.03%
2026-04-30	2.54	2.54	-0.13	-4.87%	2.54	2.54	15400	391	0.04%
2026-04-28	2.64	2.67	0.01	0.38%	2.63	2.72	1424373	37915	3.54%
2026-04-27	2.64	2.66	0.02	0.76%	2.56	2.76	2281366	60297	5.68%
2026-04-24	2.40	2.64	0.24	10.00%	2.38	2.64	1475914	38021	3.67%
2026-04-23	2.43	2.40	-0.04	-1.64%	2.38	2.46	508302	12204	1.26%
2026-04-22	2.46	2.44	-0.03	-1.21%	2.41	2.47	406321	9909	1.01%
2026-04-21	2.44	2.47	0.02	0.82%	2.41	2.47	543418	13287	1.35%
2026-04-20	2.41	2.45	0.05	2.08%	2.41	2.46	563133	13718	1.40%
2026-04-17	2.43	2.40	-0.03	-1.23%	2.39	2.44	439834	10574	1.09%
2026-04-16	2.42	2.43	0.00	0.00%	2.40	2.45	509008	12368	1.27%
2026-04-15	2.50	2.43	-0.08	-3.19%	2.42	2.50	574781	14100	1.43%
2026-04-14	2.54	2.51	-0.02	-0.79%	2.47	2.55	632478	15773	1.57%
2026-04-13	2.51	2.53	0.05	2.02%	2.45	2.54	948368	23638	2.36%
2026-04-10	2.50	2.48	-0.03	-1.20%	2.46	2.52	875676	21748	2.18%
2026-04-09	2.55	2.51	-0.05	-1.95%	2.48	2.60	1200449	30262	2.99%
2026-04-08	2.52	2.56	0.04	1.59%	2.43	2.60	2087697	52910	5.20%
2026-04-07	2.32	2.52	0.23	10.04%	2.30	2.52	836959	20453	2.08%
2026-04-03	2.40	2.29	-0.11	-4.58%	2.28	2.41	780757	18013	1.94%
2026-04-02	2.48	2.40	-0.11	-4.38%	2.39	2.49	806438	19538	2.01%
2026-04-01	2.47	2.51	0.09	3.72%	2.43	2.52	1253840	31107	3.22%
2026-03-31	2.54	2.42	-0.12	-4.72%	2.41	2.57	1404455	34691	3.60%
2026-03-30	2.62	2.54	-0.06	-2.31%	2.46	2.70	1575584	40059	4.04%
2026-03-27	2.49	2.60	0.09	3.59%	2.47	2.64	2002998	51934	5.14%
2026-03-26	2.63	2.51	-0.15	-5.64%	2.49	2.70	1882069	48316	4.83%
2026-03-25	2.59	2.66	-0.04	-1.48%	2.57	2.67	2266544	59827	5.82%
2026-03-24	2.66	2.70	0.04	1.50%	2.53	2.71	2770355	73098	7.11%
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%