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
2025-09-15	15.05	14.66	-0.40	-2.66%	14.51	15.18	132505	19547	8.71%
2025-09-12	15.45	15.06	-0.40	-2.59%	14.94	15.61	133010	20227	8.74%
2025-09-11	15.80	15.46	-0.59	-3.68%	15.14	16.08	217767	33793	14.31%
2025-09-10	15.27	16.05	0.91	6.01%	14.73	16.65	373116	58750	24.51%
2025-09-09	13.73	15.14	1.38	10.03%	13.73	15.14	68253	10065	4.48%
2025-09-08	13.60	13.76	0.20	1.47%	13.53	13.85	38966	5347	2.56%
2025-09-05	13.47	13.56	0.06	0.44%	12.90	13.63	46970	6268	3.09%
2025-09-04	13.35	13.50	0.27	2.04%	13.27	13.89	65717	8912	4.32%
2025-09-03	13.73	13.23	-0.56	-4.06%	13.21	13.99	63972	8699	4.20%
2025-09-02	13.40	13.79	0.40	2.99%	13.12	14.20	100162	13606	6.58%
2025-09-01	13.22	13.39	0.20	1.52%	13.06	13.61	53935	7238	3.54%
2025-08-29	13.12	13.19	0.08	0.61%	13.01	13.35	45077	5950	2.96%
2025-08-28	13.20	13.11	-0.10	-0.76%	12.71	13.38	55271	7209	3.63%
2025-08-27	13.55	13.21	-0.26	-1.93%	13.20	13.89	71058	9569	4.67%
2025-08-26	13.50	13.47	0.04	0.30%	13.34	13.53	33151	4464	2.18%
2025-08-25	13.63	13.43	-0.20	-1.47%	13.33	13.66	52484	7050	3.45%
2025-08-22	13.62	13.63	-0.07	-0.51%	13.41	13.83	42530	5760	2.79%
2025-08-21	13.93	13.70	-0.16	-1.15%	13.64	14.05	51569	7123	3.39%
2025-08-20	13.35	13.86	0.53	3.98%	13.28	14.10	84060	11497	5.52%
2025-08-19	12.90	13.33	0.40	3.09%	12.80	13.47	72012	9563	4.73%
2025-08-18	12.90	12.93	0.17	1.33%	12.70	13.06	44348	5744	2.91%
2025-08-15	12.77	12.76	0.05	0.39%	12.69	12.87	43877	5591	2.88%
2025-08-14	12.98	12.71	-0.23	-1.78%	12.71	13.06	41091	5271	2.70%
2025-08-13	13.20	12.94	-0.22	-1.67%	12.90	13.24	45531	5930	2.99%
2025-08-12	13.18	13.16	0.06	0.46%	13.03	13.22	34230	4492	2.25%
2025-08-11	13.20	13.10	-0.12	-0.91%	13.06	13.42	46519	6118	3.06%
2025-08-08	12.78	13.22	0.42	3.28%	12.66	13.58	93536	12345	6.15%
2025-08-07	12.96	12.80	-0.31	-2.36%	12.78	13.11	49636	6392	3.26%
2025-08-06	13.05	13.11	0.07	0.54%	12.84	13.13	62202	8069	4.09%
2025-08-05	12.33	13.04	0.74	6.02%	12.29	13.18	114198	14656	7.50%
2025-08-04	12.22	12.30	0.06	0.49%	12.06	12.31	29247	3567	1.92%
2025-08-01	12.41	12.24	-0.24	-1.92%	12.03	12.54	66923	8179	4.40%
2025-07-31	12.51	12.48	-0.10	-0.79%	12.31	12.58	38264	4768	2.51%
2025-07-30	12.35	12.58	0.19	1.53%	12.25	12.59	48719	6053	3.20%
2025-07-29	12.49	12.39	-0.06	-0.48%	12.31	12.53	29185	3612	1.92%
2025-07-28	12.80	12.45	-0.35	-2.73%	12.43	12.80	50696	6343	3.33%
2025-07-25	12.34	12.80	0.45	3.64%	12.27	13.00	82396	10424	5.41%
2025-07-24	12.29	12.35	0.04	0.32%	12.25	12.48	35473	4393	2.33%
2025-07-23	12.28	12.31	0.02	0.16%	12.17	12.38	38923	4784	2.56%
2025-07-22	12.34	12.29	-0.01	-0.08%	12.10	12.36	46879	5724	3.08%
2025-07-21	12.30	12.30	-0.05	-0.40%	12.23	12.39	38301	4709	2.52%
2025-07-18	12.52	12.35	-0.19	-1.52%	12.19	12.55	47368	5823	3.11%
2025-07-17	12.40	12.54	0.13	1.05%	12.29	12.60	61645	7691	4.05%
2025-07-16	12.03	12.41	0.40	3.33%	12.03	12.51	83170	10290	5.46%
2025-07-15	12.27	12.01	-0.26	-2.12%	11.83	12.32	38820	4660	2.55%
2025-07-14	12.16	12.28	0.12	0.99%	12.11	12.52	38760	4768	2.55%
2025-07-11	12.05	12.16	0.08	0.66%	11.99	12.25	45714	5550	3.00%
2025-07-10	11.98	12.08	0.11	0.92%	11.93	12.11	26812	3225	1.76%
2025-07-09	12.12	11.97	-0.08	-0.66%	11.91	12.12	26749	3204	1.76%
2025-07-08	12.20	12.05	-0.03	-0.25%	12.02	12.20	24310	2935	1.60%
2025-07-07	11.93	12.08	0.00	0.00%	11.88	12.18	25465	3075	1.67%
2025-07-04	12.24	12.08	-0.07	-0.58%	11.96	12.30	34789	4208	2.29%
2025-07-03	12.17	12.15	0.06	0.50%	12.07	12.22	17735	2156	1.17%
2025-07-02	12.20	12.09	-0.14	-1.14%	12.07	12.25	21617	2624	1.42%
2025-07-01	12.28	12.23	0.03	0.25%	12.14	12.37	32541	3980	2.14%
2025-06-30	12.11	12.20	0.01	0.08%	12.10	12.32	34439	4198	2.26%
2025-06-27	12.29	12.19	-0.01	-0.08%	12.13	12.36	39001	4766	2.56%
2025-06-26	12.15	12.20	0.04	0.33%	12.09	12.53	47804	5857	3.14%
2025-06-25	12.09	12.16	0.08	0.66%	11.97	12.24	38070	4595	2.50%
2025-06-24	12.00	12.08	0.26	2.20%	11.82	12.20	46491	5617	3.05%
2025-06-23	11.27	11.82	0.35	3.05%	11.20	11.87	40964	4775	2.69%
2025-06-20	11.64	11.47	0.03	0.26%	11.46	11.99	58691	6880	3.86%
2025-06-19	11.57	11.44	-0.14	-1.21%	11.39	11.70	30784	3550	2.02%
2025-06-18	11.81	11.58	-0.23	-1.95%	11.50	11.81	30459	3536	2.00%
2025-06-17	11.96	11.81	-0.15	-1.25%	11.72	12.05	33183	3920	2.18%
2025-06-16	11.99	11.96	-0.08	-0.66%	11.91	12.13	30983	3717	2.04%
2025-06-13	12.40	12.04	-0.37	-2.98%	11.84	12.40	54602	6571	3.59%
2025-06-12	12.47	12.41	-0.05	-0.40%	12.25	12.51	38699	4783	2.54%
2025-06-11	12.50	12.46	0.03	0.24%	12.38	12.69	57122	7153	3.75%
2025-06-10	12.10	12.43	0.35	2.90%	12.10	13.25	103924	13046	6.83%
2025-06-09	11.91	12.08	0.13	1.09%	11.91	12.09	27761	3335	1.82%