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
2025-09-15	16.04	18.19	1.65	9.98%	15.66	18.19	982838	169765	17.95%
2025-09-12	17.05	16.54	0.30	1.85%	15.82	17.50	1020349	169453	18.63%
2025-09-11	15.01	16.24	1.48	10.03%	15.01	16.24	557338	89084	10.18%
2025-09-10	14.76	14.76	1.34	9.99%	14.18	14.76	472615	69237	8.63%
2025-09-09	12.18	13.42	1.22	10.00%	12.02	13.42	406443	51567	7.42%
2025-09-08	12.19	12.20	-0.20	-1.61%	12.12	12.65	360830	44523	6.59%
2025-09-05	12.40	12.40	-0.33	-2.59%	11.50	12.54	496416	59974	9.06%
2025-09-04	12.13	12.73	0.89	7.52%	11.72	12.89	619472	77202	11.31%
2025-09-03	12.04	11.84	-0.30	-2.47%	11.80	12.55	445483	54164	8.13%
2025-09-02	11.95	12.14	0.18	1.51%	11.90	13.16	687503	85155	12.55%
2025-09-01	11.20	11.96	1.09	10.03%	11.20	11.96	261001	30447	4.77%
2025-08-29	10.81	10.87	-0.06	-0.55%	10.75	11.08	122429	13350	2.24%
2025-08-28	10.99	10.93	-0.06	-0.55%	10.71	11.14	107273	11757	1.96%
2025-08-27	11.20	10.99	-0.18	-1.61%	10.95	11.27	128494	14301	2.35%
2025-08-26	11.01	11.17	0.10	0.90%	10.98	11.20	87711	9755	1.60%
2025-08-25	10.94	11.07	0.15	1.37%	10.87	11.08	111875	12313	2.04%
2025-08-22	10.93	10.92	-0.03	-0.27%	10.83	10.98	70282	7654	1.28%
2025-08-21	10.91	10.95	0.01	0.09%	10.88	11.05	94212	10341	1.72%
2025-08-20	10.84	10.94	0.10	0.92%	10.76	10.95	98296	10702	1.79%
2025-08-19	10.80	10.84	0.05	0.46%	10.78	10.91	87987	9555	1.61%
2025-08-18	10.66	10.79	0.13	1.22%	10.64	10.82	81282	8748	1.48%
2025-08-15	10.61	10.66	0.05	0.47%	10.57	10.66	71712	7621	1.31%
2025-08-14	10.80	10.61	-0.23	-2.12%	10.59	10.81	90534	9687	1.65%
2025-08-13	10.98	10.84	-0.02	-0.18%	10.77	11.07	101974	11073	1.86%
2025-08-12	10.94	10.86	-0.03	-0.28%	10.83	10.99	62395	6789	1.14%
2025-08-11	10.79	10.89	0.12	1.11%	10.74	10.93	95641	10387	1.75%
2025-08-08	10.76	10.77	0.01	0.09%	10.65	10.79	90905	9739	1.66%
2025-08-07	10.72	10.76	0.00	0.00%	10.71	10.81	107365	11556	1.96%
2025-08-06	11.24	10.76	-0.64	-5.61%	10.71	11.24	247353	26780	4.52%
2025-08-05	11.36	11.40	0.06	0.53%	11.29	11.43	65312	7411	1.19%
2025-08-04	11.38	11.34	-0.05	-0.44%	11.27	11.41	52065	5901	0.95%
2025-08-01	11.36	11.39	0.03	0.26%	11.30	11.43	52815	6003	0.96%
2025-07-31	11.55	11.36	-0.30	-2.57%	11.33	11.59	80917	9261	1.48%
2025-07-30	11.50	11.66	0.09	0.78%	11.50	11.69	89024	10342	1.63%
2025-07-29	11.58	11.57	-0.03	-0.26%	11.36	11.60	76001	8715	1.39%
2025-07-28	11.56	11.60	-0.02	-0.17%	11.52	11.65	63077	7303	1.15%
2025-07-25	11.71	11.62	-0.08	-0.68%	11.57	11.73	79829	9274	1.46%
2025-07-24	11.65	11.70	0.03	0.26%	11.61	11.79	98780	11536	1.80%
2025-07-23	11.74	11.67	-0.13	-1.10%	11.62	11.98	135418	15884	2.47%
2025-07-22	11.44	11.80	0.36	3.15%	11.38	11.98	252743	29721	4.61%
2025-07-21	11.31	11.44	-0.04	-0.35%	11.23	11.60	145252	16600	2.65%
2025-07-18	11.27	11.48	0.15	1.32%	11.18	11.73	160161	18283	2.92%
2025-07-17	11.16	11.33	0.14	1.25%	11.16	11.50	116075	13214	2.12%
2025-07-16	11.17	11.19	0.02	0.18%	11.15	11.33	70608	7934	1.29%
2025-07-15	11.25	11.17	-0.16	-1.41%	11.07	11.28	83272	9285	1.52%
2025-07-14	11.29	11.33	0.02	0.18%	11.22	11.41	95797	10838	1.75%
2025-07-11	11.57	11.31	-0.25	-2.16%	11.28	11.57	146130	16595	2.67%
2025-07-10	11.45	11.56	-0.02	-0.17%	11.32	11.84	226119	26185	4.13%
2025-07-09	11.21	11.58	0.30	2.66%	11.10	11.81	278937	31866	5.09%
2025-07-08	11.15	11.28	0.13	1.17%	11.07	11.45	226484	25641	4.14%
2025-07-07	11.36	11.15	0.23	2.11%	11.02	11.69	256316	28872	4.68%
2025-07-04	10.88	10.92	0.08	0.74%	10.81	11.19	134715	14835	2.46%
2025-07-03	10.81	10.84	0.00	0.00%	10.80	10.93	45358	4924	0.83%
2025-07-02	10.91	10.84	-0.03	-0.28%	10.81	10.92	38933	4230	0.71%
2025-07-01	10.89	10.87	-0.02	-0.18%	10.76	10.93	46698	5062	0.85%
2025-06-30	10.75	10.89	0.08	0.74%	10.74	10.92	51553	5603	0.94%
2025-06-27	10.83	10.81	-0.02	-0.18%	10.74	10.89	60030	6482	1.10%
2025-06-26	10.80	10.83	0.03	0.28%	10.68	11.03	102127	11067	1.86%
2025-06-25	10.74	10.80	0.17	1.60%	10.65	10.85	93992	10098	1.72%
2025-06-24	10.44	10.63	0.19	1.82%	10.44	10.65	48698	5154	0.89%
2025-06-23	10.33	10.44	0.10	0.97%	10.21	10.46	33950	3516	0.62%
2025-06-20	10.27	10.34	0.02	0.19%	10.27	10.40	29177	3015	0.53%
2025-06-19	10.55	10.32	-0.23	-2.18%	10.30	10.55	61522	6402	1.12%
2025-06-18	10.73	10.55	-0.18	-1.68%	10.53	10.73	50224	5317	0.92%
2025-06-17	10.70	10.73	0.00	0.00%	10.68	10.77	39720	4256	0.73%
2025-06-16	10.60	10.73	0.04	0.37%	10.60	10.75	36837	3944	0.67%
2025-06-13	10.82	10.69	-0.20	-1.84%	10.65	10.89	64795	6956	1.18%
2025-06-12	10.81	10.89	0.06	0.55%	10.75	10.90	58633	6362	1.07%
2025-06-11	10.68	10.83	0.09	0.84%	10.65	10.91	52622	5701	0.96%
2025-06-10	10.88	10.74	-0.08	-0.74%	10.60	10.88	61275	6576	1.12%
2025-06-09	10.87	11.02	0.19	1.75%	10.82	11.08	72892	8018	1.33%