上海三毛 (600689) - 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
2026-04-30	13.54	13.54	0.06	0.45%	13.38	13.78	46202	6277	3.04%
2026-04-29	13.30	13.48	0.10	0.75%	13.30	13.60	36567	4937	2.40%
2026-04-28	13.49	13.38	-0.16	-1.18%	13.31	13.64	22995	3088	1.51%
2026-04-27	13.38	13.54	0.21	1.58%	13.21	13.59	32623	4381	2.14%
2026-04-24	13.25	13.33	0.08	0.60%	13.11	13.41	16198	2149	1.06%
2026-04-23	13.37	13.25	-0.18	-1.34%	13.14	13.43	22537	2986	1.48%
2026-04-22	13.51	13.43	-0.07	-0.52%	13.33	13.52	22980	3081	1.51%
2026-04-21	13.69	13.50	-0.18	-1.32%	13.43	13.78	25200	3416	1.66%
2026-04-20	13.85	13.68	-0.07	-0.51%	13.51	13.85	41122	5602	2.70%
2026-04-17	13.95	13.75	-0.22	-1.57%	13.64	14.26	37746	5208	2.48%
2026-04-16	13.40	13.97	0.57	4.25%	13.35	14.00	64921	8949	4.27%
2026-04-15	13.30	13.40	0.20	1.52%	13.25	13.95	59324	8032	3.90%
2026-04-14	13.38	13.20	-0.06	-0.45%	13.02	13.39	26127	3436	1.72%
2026-04-13	13.33	13.26	0.05	0.38%	13.13	13.53	20905	2774	1.37%
2026-04-10	13.13	13.21	0.10	0.76%	13.11	13.34	18846	2495	1.24%
2026-04-09	13.32	13.11	-0.20	-1.50%	13.06	13.36	24326	3212	1.60%
2026-04-08	13.33	13.31	0.16	1.22%	13.21	13.40	31464	4183	2.07%
2026-04-07	12.79	13.15	0.36	2.81%	12.70	13.26	40713	5314	2.67%
2026-04-03	12.99	12.79	-0.21	-1.62%	12.69	13.03	27766	3560	1.82%
2026-04-02	13.17	13.00	-0.17	-1.29%	12.90	13.23	24802	3227	1.63%
2026-04-01	13.35	13.17	0.06	0.46%	13.08	13.40	19193	2531	1.26%
2026-03-31	13.28	13.11	-0.18	-1.35%	13.07	13.48	20463	2715	1.34%
2026-03-30	13.02	13.29	0.27	2.07%	12.86	13.31	23517	3088	1.55%
2026-03-27	12.56	13.02	0.29	2.28%	12.56	13.07	20997	2710	1.38%
2026-03-26	12.85	12.73	-0.08	-0.62%	12.61	13.03	22484	2878	1.48%
2026-03-25	12.58	12.81	0.48	3.89%	12.33	12.93	35884	4587	2.36%
2026-03-24	11.94	12.33	0.58	4.94%	11.71	12.49	46629	5652	3.06%
2026-03-23	12.18	11.75	-0.95	-7.48%	11.59	12.45	74837	8945	4.92%
2026-03-20	13.13	12.70	-0.42	-3.20%	12.70	13.21	29597	3815	1.94%
2026-03-19	13.30	13.12	-0.25	-1.87%	13.05	13.36	24039	3168	1.58%
2026-03-18	13.21	13.37	0.15	1.13%	13.16	13.39	18909	2510	1.24%
2026-03-17	13.53	13.22	-0.33	-2.44%	13.20	13.61	27199	3646	1.79%
2026-03-16	13.47	13.55	0.08	0.59%	13.36	13.66	25786	3477	1.69%
2026-03-13	13.32	13.47	0.09	0.67%	13.26	13.83	41731	5684	2.74%
2026-03-12	13.70	13.38	-0.28	-2.05%	13.35	13.84	47545	6420	3.12%
2026-03-11	14.12	13.66	-0.34	-2.43%	13.63	14.12	42060	5783	2.76%
2026-03-10	13.85	14.00	0.20	1.45%	13.85	14.08	33555	4694	2.20%
2026-03-09	13.79	13.80	-0.18	-1.29%	13.57	13.94	32808	4507	2.16%
2026-03-06	13.49	13.98	0.45	3.33%	13.49	13.99	39486	5465	2.59%
2026-03-05	13.75	13.53	0.01	0.07%	13.44	13.83	33543	4582	2.20%
2026-03-04	13.55	13.52	-0.17	-1.24%	13.38	13.75	41876	5683	2.75%
2026-03-03	14.31	13.69	-0.47	-3.32%	13.66	14.31	65848	9227	4.33%
2026-03-02	14.52	14.16	-0.66	-4.45%	13.84	14.62	70570	10012	4.64%
2026-02-27	14.86	14.82	-0.04	-0.27%	14.72	14.99	36124	5353	2.37%
2026-02-26	15.00	14.86	-0.23	-1.52%	14.66	15.33	61951	9194	4.07%
2026-02-25	15.06	15.09	-0.04	-0.26%	14.90	15.23	85729	12881	5.63%
2026-02-24	14.15	15.13	1.11	7.92%	14.12	15.42	157312	23618	10.34%
2026-02-13	14.03	14.02	-0.01	-0.07%	13.95	14.21	23755	3352	1.56%
2026-02-12	14.19	14.03	-0.16	-1.13%	13.98	14.22	22295	3140	1.46%
2026-02-11	14.29	14.19	-0.10	-0.70%	14.07	14.36	24982	3543	1.64%
2026-02-10	14.30	14.29	0.11	0.78%	14.15	14.50	30256	4326	1.99%
2026-02-09	14.03	14.18	0.26	1.87%	14.01	14.25	34326	4859	2.26%
2026-02-06	13.88	13.92	0.04	0.29%	13.73	14.05	26516	3700	1.74%
2026-02-05	13.70	13.88	0.17	1.24%	13.69	14.03	23922	3328	1.57%
2026-02-04	13.52	13.71	0.19	1.41%	13.48	13.78	27975	3830	1.84%
2026-02-03	13.62	13.52	-0.02	-0.15%	13.45	13.70	23368	3159	1.54%
2026-02-02	13.60	13.54	-0.10	-0.73%	13.45	13.82	38568	5265	2.53%
2026-01-30	13.33	13.64	0.38	2.87%	13.23	13.69	42100	5685	2.77%
2026-01-29	13.78	13.26	-0.51	-3.70%	13.26	13.80	43190	5822	2.84%
2026-01-28	14.27	13.77	-0.56	-3.91%	13.70	14.31	55456	7722	3.64%
2026-01-27	14.10	14.33	0.27	1.92%	14.02	14.66	66839	9556	4.39%
2026-01-26	13.99	14.06	0.07	0.50%	13.85	14.12	44485	6228	2.92%