三江购物 (601116) - 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
2026-08-20	10.62	10.58	-0.04	-0.38%	10.35	10.72	249497	26210	4.56%
2026-08-19	11.83	10.62	-1.15	-9.77%	10.59	11.88	450535	49465	8.23%
2026-08-18	10.78	11.77	1.07	10.00%	10.76	11.77	241748	27859	4.41%
2026-08-17	10.41	10.70	0.14	1.33%	10.34	10.70	75993	8033	1.39%
2026-08-14	10.74	10.56	-0.24	-2.22%	10.43	10.79	94826	10000	1.73%
2026-08-13	10.95	10.80	-0.11	-1.01%	10.80	11.03	115998	12680	2.12%
2026-08-12	10.85	10.91	-0.01	-0.09%	10.69	10.99	136793	14878	2.50%
2026-08-11	10.71	10.92	0.20	1.87%	10.60	11.03	152178	16535	2.78%
2026-08-10	10.52	10.72	0.24	2.29%	10.48	10.75	91879	9796	1.68%
2026-08-07	10.50	10.48	-0.07	-0.66%	10.24	10.55	80720	8392	1.47%
2026-08-06	10.63	10.55	-0.06	-0.57%	10.42	10.66	91860	9670	1.68%
2026-08-05	10.55	10.61	0.04	0.38%	10.50	10.71	118573	12569	2.17%
2026-08-04	10.49	10.57	0.05	0.48%	10.47	10.67	126416	13383	2.31%
2026-08-03	10.34	10.52	0.18	1.74%	10.28	10.53	143179	14950	2.61%
2026-07-31	9.82	10.34	0.29	2.89%	9.82	10.35	171053	17437	3.12%
2026-07-30	9.98	10.05	-0.03	-0.30%	9.94	10.53	203739	20834	3.72%
2026-07-29	9.75	10.08	0.33	3.38%	9.70	10.18	196035	19700	3.58%
2026-07-28	9.50	9.75	0.18	1.88%	9.47	9.85	91917	8949	1.68%
2026-07-27	9.23	9.57	0.30	3.24%	9.21	9.58	76583	7244	1.40%
2026-07-24	9.50	9.27	-0.37	-3.84%	9.27	9.69	75236	7077	1.37%
2026-07-23	9.34	9.64	0.27	2.88%	9.28	9.66	86945	8256	1.59%
2026-07-22	9.43	9.37	-0.09	-0.95%	9.23	9.50	95324	8915	1.74%
2026-07-21	9.43	9.46	0.04	0.42%	9.14	9.54	156403	14564	2.86%
2026-07-20	9.37	9.42	-0.18	-1.88%	9.36	9.80	215655	20650	3.94%
2026-07-17	10.50	9.60	-0.63	-6.16%	9.59	10.97	301137	30875	5.50%
2026-07-16	10.06	10.23	0.29	2.92%	9.91	10.59	235000	23990	4.29%
2026-07-15	9.55	9.94	0.28	2.90%	9.54	10.03	126957	12571	2.32%
2026-07-14	9.59	9.66	0.17	1.79%	9.43	9.69	85146	8174	1.55%
2026-07-13	9.90	9.49	-0.46	-4.62%	9.48	9.96	91594	8813	1.67%
2026-07-10	9.61	9.95	0.27	2.79%	9.61	10.14	117722	11761	2.15%
2026-07-09	9.60	9.68	-0.11	-1.12%	9.47	9.77	97349	9356	1.78%
2026-07-08	9.56	9.79	0.24	2.51%	9.42	9.96	102931	9981	1.88%
2026-07-07	9.90	9.55	-0.34	-3.44%	9.51	9.90	73291	7065	1.34%
2026-07-06	10.05	9.89	-0.17	-1.69%	9.86	10.11	61608	6129	1.12%
2026-07-03	10.00	10.06	0.06	0.60%	9.91	10.13	70094	7035	1.28%
2026-07-02	10.11	10.00	-0.16	-1.57%	9.97	10.28	88675	8956	1.62%
2026-07-01	9.90	10.16	0.29	2.94%	9.84	10.21	95562	9646	1.74%
2026-06-30	9.85	9.87	-0.07	-0.70%	9.73	9.97	56449	5548	1.03%
2026-06-29	9.88	9.94	0.01	0.10%	9.65	10.01	77813	7683	1.42%
2026-06-26	10.25	9.93	-0.37	-3.59%	9.93	10.32	93025	9369	1.70%
2026-06-25	10.46	10.30	-0.16	-1.53%	10.29	10.56	70414	7320	1.29%
2026-06-24	10.82	10.46	-0.37	-3.42%	10.38	10.84	70017	7359	1.28%
2026-06-23	10.83	10.83	-0.03	-0.28%	10.80	11.17	75075	8238	1.37%
2026-06-22	10.80	10.86	0.01	0.09%	10.51	10.86	73454	7846	1.34%
2026-06-18	11.10	10.85	-0.26	-2.34%	10.82	11.12	69668	7600	1.27%
2026-06-17	11.41	11.11	-0.36	-3.14%	11.08	11.44	79154	8836	1.45%
2026-06-16	11.36	11.47	0.05	0.44%	11.21	11.49	82161	9336	1.50%
2026-06-15	11.19	11.42	0.18	1.60%	11.11	11.53	83716	9521	1.53%
2026-06-12	10.95	11.24	0.29	2.65%	10.81	11.38	126477	14136	2.31%
2026-06-11	11.11	10.95	-0.29	-2.58%	10.88	11.31	89214	9820	1.63%
2026-06-10	11.40	11.24	-0.17	-1.49%	11.13	11.48	92880	10464	1.70%
2026-06-09	11.74	11.41	-0.14	-1.21%	11.17	11.79	151992	17374	2.78%
2026-06-08	12.01	11.65	-0.54	-4.43%	11.56	12.50	214685	25916	3.92%
2026-06-05	12.15	12.19	0.12	0.99%	12.07	13.16	268752	33678	4.91%
2026-06-04	12.47	12.07	-0.53	-4.21%	11.97	12.75	159394	19492	2.91%
2026-06-03	12.46	12.60	0.07	0.56%	12.22	12.70	174688	21819	3.19%
2026-06-02	12.98	12.53	-0.49	-3.76%	12.42	12.98	208161	26203	3.80%
2026-06-01	12.76	13.02	0.02	0.15%	12.52	13.15	302154	39067	5.52%
2026-05-29	11.89	13.00	1.18	9.98%	11.85	13.00	250041	31550	4.57%
2026-05-28	11.99	11.82	-0.33	-2.72%	11.65	12.05	154575	18285	2.82%
2026-05-27	11.96	12.15	0.14	1.17%	11.72	12.45	218461	26352	3.99%
2026-05-26	12.05	12.01	-0.06	-0.50%	11.88	12.35	92403	11188	1.69%
2026-05-25	12.11	12.07	-0.10	-0.82%	11.88	12.22	71751	8624	1.31%
2026-05-22	12.21	12.17	-0.03	-0.25%	12.09	12.36	76912	9389	1.40%
2026-05-21	12.70	12.20	-0.49	-3.86%	12.15	12.85	108845	13587	1.99%
2026-05-20	12.90	12.69	-0.30	-2.31%	12.63	12.91	75046	9536	1.37%
2026-05-19	13.02	12.99	0.00	0.00%	12.85	13.19	92637	12052	1.69%
2026-05-18	12.96	12.99	0.02	0.15%	12.75	13.15	99296	12847	1.81%
2026-05-15	13.41	12.97	-0.51	-3.78%	12.91	13.45	172962	22745	3.16%
2026-05-14	13.97	13.48	-0.37	-2.67%	13.22	14.38	276477	37718	5.05%
2026-05-13	13.96	13.85	-0.13	-0.93%	13.71	14.09	146470	20253	2.67%
2026-05-12	14.30	13.98	-0.35	-2.44%	13.87	14.49	171702	24190	3.14%