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
2025-10-31	14.50	14.67	0.02	0.14%	14.49	14.77	42454	6215	2.79%
2025-10-30	14.65	14.65	0.01	0.07%	14.59	14.97	44551	6567	2.93%
2025-10-29	14.66	14.64	-0.08	-0.54%	14.55	14.91	50609	7451	3.33%
2025-10-28	14.45	14.72	0.27	1.87%	14.40	14.88	59476	8732	3.91%
2025-10-27	14.60	14.45	-0.13	-0.89%	14.32	14.65	60902	8823	4.00%
2025-10-24	14.90	14.58	-0.09	-0.61%	14.42	14.91	64011	9339	4.21%
2025-10-23	14.24	14.67	0.43	3.02%	14.17	15.12	102171	15020	6.71%
2025-10-22	14.30	14.24	-0.16	-1.11%	14.21	14.54	42192	6068	2.77%
2025-10-21	14.22	14.40	0.14	0.98%	14.14	14.40	52159	7456	3.43%
2025-10-20	13.68	14.26	0.67	4.93%	13.68	14.26	71221	10018	4.68%
2025-10-17	13.78	13.59	-0.20	-1.45%	13.58	13.92	32752	4485	2.15%
2025-10-16	13.85	13.79	-0.05	-0.36%	13.67	13.96	27531	3793	1.81%
2025-10-15	13.65	13.84	0.24	1.76%	13.52	13.84	31944	4388	2.10%
2025-10-14	13.60	13.60	0.03	0.22%	13.52	13.80	36287	4954	2.38%
2025-10-13	13.10	13.57	-0.28	-2.02%	13.05	13.64	51557	6912	3.39%
2025-10-10	13.95	13.85	-0.15	-1.07%	13.78	14.20	41759	5848	2.74%
2025-10-09	13.80	14.00	0.21	1.52%	13.80	14.12	43065	6009	2.83%
2025-09-30	13.87	13.79	0.01	0.07%	13.75	14.04	29543	4100	1.94%
2025-09-29	13.86	13.78	-0.08	-0.58%	13.61	14.01	38702	5340	2.54%
2025-09-26	14.08	13.86	-0.27	-1.91%	13.86	14.18	40827	5713	2.68%
2025-09-25	14.31	14.13	-0.18	-1.26%	14.01	14.35	46250	6551	3.04%
2025-09-24	14.29	14.31	0.00	0.00%	14.05	14.49	80529	11517	5.29%
2025-09-23	13.88	14.31	0.41	2.95%	13.31	14.34	94804	13028	6.23%
2025-09-22	14.10	13.90	-0.40	-2.80%	13.80	14.30	67455	9395	4.43%
2025-09-19	14.00	14.30	0.18	1.27%	13.92	14.45	81094	11525	5.33%
2025-09-18	14.27	14.12	-0.21	-1.47%	13.93	14.51	91063	12981	5.98%
2025-09-17	14.44	14.33	-0.17	-1.17%	14.31	14.51	68995	9907	4.53%
2025-09-16	14.63	14.50	-0.16	-1.09%	14.38	14.70	94314	13661	6.20%
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%