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
2026-03-20	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%
2026-01-23	14.05	13.99	-0.06	-0.43%	13.89	14.13	33692	4709	2.21%
2026-01-22	14.10	14.05	0.01	0.07%	13.98	14.12	24458	3437	1.61%
2026-01-21	13.82	14.04	0.15	1.08%	13.76	14.05	24382	3401	1.60%
2026-01-20	13.79	13.89	0.09	0.65%	13.72	13.91	27527	3813	1.81%
2026-01-19	13.90	13.80	-0.02	-0.14%	13.74	13.93	26311	3635	1.73%
2026-01-16	13.80	13.82	0.02	0.14%	13.65	13.85	26060	3585	1.71%
2026-01-15	13.61	13.80	0.11	0.80%	13.56	13.90	34825	4775	2.29%
2026-01-14	13.80	13.69	-0.15	-1.08%	13.50	13.88	43775	6006	2.88%
2026-01-13	13.98	13.84	-0.08	-0.57%	13.73	14.04	35039	4859	2.30%
2026-01-12	13.76	13.92	0.22	1.61%	13.71	14.04	46564	6458	3.06%
2026-01-09	13.81	13.70	0.03	0.22%	13.56	13.85	29191	3988	1.92%
2026-01-08	13.55	13.67	0.21	1.56%	13.35	13.68	35081	4759	2.30%
2026-01-07	13.60	13.46	-0.09	-0.66%	13.35	13.60	32203	4339	2.12%
2026-01-06	13.57	13.55	-0.03	-0.22%	13.46	13.70	32449	4408	2.13%
2026-01-05	13.43	13.58	0.14	1.04%	13.43	13.82	31272	4262	2.05%
2025-12-31	13.46	13.44	-0.02	-0.15%	13.25	13.47	24331	3249	1.60%
2025-12-30	13.40	13.46	0.00	0.00%	13.35	13.63	20197	2724	1.33%
2025-12-29	13.55	13.46	-0.08	-0.59%	13.42	13.64	18785	2533	1.23%
2025-12-26	13.53	13.54	0.01	0.07%	13.50	13.72	24084	3267	1.58%
2025-12-25	13.50	13.53	0.07	0.52%	13.40	13.55	17492	2357	1.15%
2025-12-24	13.45	13.46	-0.08	-0.59%	13.41	13.64	13381	1807	0.88%
2025-12-23	13.50	13.54	-0.09	-0.66%	13.46	13.68	21261	2877	1.40%
2025-12-22	13.65	13.63	0.01	0.07%	13.57	13.75	24971	3404	1.64%
2025-12-19	13.45	13.62	0.16	1.19%	13.30	13.67	28714	3882	1.89%
2025-12-18	13.35	13.46	0.09	0.67%	13.25	13.62	26642	3591	1.75%
2025-12-17	13.20	13.37	0.17	1.29%	12.96	13.54	40140	5329	2.64%
2025-12-16	13.60	13.20	-0.37	-2.73%	13.18	13.60	22516	3001	1.48%
2025-12-15	13.65	13.57	-0.08	-0.59%	13.51	13.78	25128	3421	1.65%
2025-12-12	14.05	13.65	-0.36	-2.57%	13.59	14.09	38779	5356	2.55%