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
2026-06-18	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%
2026-05-11	13.94	14.33	0.47	3.39%	13.70	14.65	244606	34956	4.47%
2026-05-08	13.60	13.86	0.25	1.84%	13.59	13.92	123240	17018	2.25%
2026-05-07	13.70	13.61	-0.06	-0.44%	13.46	13.75	89290	12135	1.63%
2026-05-06	13.72	13.67	0.03	0.22%	13.55	13.83	89737	12290	1.64%
2026-04-30	13.71	13.64	-0.10	-0.73%	13.57	13.98	97757	13431	1.78%
2026-04-29	13.53	13.74	0.13	0.96%	13.51	13.99	94267	13034	1.72%
2026-04-28	14.05	13.61	-0.50	-3.54%	13.46	14.11	146347	20005	2.67%
2026-04-27	13.50	14.11	0.63	4.67%	13.40	14.22	163909	22873	2.99%
2026-04-24	13.63	13.48	-0.37	-2.67%	13.43	13.80	94105	12777	1.72%
2026-04-23	13.80	13.85	0.02	0.14%	13.76	14.08	105261	14626	1.92%
2026-04-22	14.10	13.83	-0.33	-2.33%	13.69	14.11	107145	14794	1.96%
2026-04-21	14.10	14.16	0.01	0.07%	13.98	14.45	124882	17693	2.28%
2026-04-20	14.04	14.15	0.02	0.14%	13.90	14.19	78847	11106	1.44%
2026-04-17	14.30	14.13	-0.06	-0.42%	13.94	14.45	123065	17427	2.25%
2026-04-16	14.05	14.19	0.14	1.00%	13.90	14.26	89660	12653	1.64%
2026-04-15	13.96	14.05	0.10	0.72%	13.95	14.14	67084	9411	1.22%
2026-04-14	13.85	13.95	0.12	0.87%	13.71	13.97	71086	9846	1.30%
2026-04-13	13.81	13.83	-0.01	-0.07%	13.69	13.96	46172	6368	0.84%
2026-04-10	13.85	13.84	0.16	1.17%	13.76	14.03	68437	9518	1.25%
2026-04-09	13.91	13.68	-0.38	-2.70%	13.63	14.00	70083	9640	1.28%
2026-04-08	13.56	14.06	0.73	5.48%	13.50	14.06	100474	13904	1.83%
2026-04-07	13.30	13.33	0.09	0.68%	13.11	13.45	57356	7639	1.05%
2026-04-03	13.75	13.24	-0.38	-2.79%	13.20	13.75	72803	9729	1.33%
2026-04-02	13.75	13.62	-0.74	-5.15%	13.55	13.85	129432	17725	2.36%
2026-04-01	14.36	14.36	0.08	0.56%	14.23	14.49	74922	10742	1.37%
2026-03-31	14.26	14.28	0.03	0.21%	14.17	14.65	111766	16097	2.04%
2026-03-30	13.93	14.25	0.16	1.14%	13.89	14.27	73387	10379	1.34%
2026-03-27	13.61	14.09	0.24	1.73%	13.61	14.18	89349	12565	1.63%
2026-03-26	13.77	13.85	-0.18	-1.28%	13.70	14.14	103961	14485	1.90%
2026-03-25	13.75	14.03	0.26	1.89%	13.72	14.29	137496	19249	2.51%
2026-03-24	13.51	13.77	0.49	3.69%	13.48	13.84	118799	16203	2.17%
2026-03-23	13.67	13.28	-0.68	-4.87%	13.20	13.84	127239	17215	2.32%
2026-03-20	14.58	13.96	-0.38	-2.65%	13.96	14.58	103533	14687	1.89%
2026-03-19	14.50	14.34	-0.38	-2.58%	14.30	14.66	87960	12698	1.61%
2026-03-18	14.68	14.72	0.04	0.27%	14.38	14.73	95275	13859	1.74%
2026-03-17	14.92	14.68	-0.24	-1.61%	14.64	15.06	83871	12472	1.53%
2026-03-16	14.58	14.92	0.24	1.63%	14.57	14.95	79666	11810	1.45%