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
2025-08-01	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%
2025-06-06	10.94	10.83	-0.12	-1.10%	10.81	10.96	43889	4762	0.80%
2025-06-05	11.07	10.95	-0.11	-0.99%	10.86	11.07	57806	6322	1.06%
2025-06-04	10.85	11.06	0.26	2.41%	10.76	11.09	81182	8897	1.48%
2025-06-03	10.70	10.80	0.08	0.75%	10.65	10.87	35976	3885	0.66%
2025-05-30	10.87	10.72	-0.19	-1.74%	10.71	10.90	55163	5951	1.01%
2025-05-29	10.79	10.91	0.06	0.55%	10.68	10.95	68691	7456	1.25%
2025-05-28	10.81	10.85	0.01	0.09%	10.80	10.93	53374	5796	0.97%
2025-05-27	10.77	10.84	0.07	0.65%	10.73	10.93	52054	5634	0.95%
2025-05-26	10.67	10.77	0.05	0.47%	10.61	10.77	52347	5592	0.96%
2025-05-23	10.94	10.72	-0.18	-1.65%	10.70	10.97	72905	7882	1.33%
2025-05-22	11.18	10.90	-0.32	-2.85%	10.87	11.26	98906	10907	1.81%
2025-05-21	11.30	11.22	-0.13	-1.15%	11.15	11.37	81250	9101	1.48%
2025-05-20	11.15	11.35	0.18	1.61%	11.12	11.46	142421	16092	2.60%
2025-05-19	11.00	11.17	0.16	1.45%	10.93	11.22	114071	12683	2.08%
2025-05-16	10.81	11.01	0.13	1.19%	10.78	11.06	81338	8904	1.49%
2025-05-15	11.17	10.88	-0.26	-2.33%	10.88	11.17	96269	10561	1.76%
2025-05-14	10.93	11.14	0.21	1.92%	10.76	11.19	133837	14825	2.44%
2025-05-13	11.03	10.93	-0.05	-0.46%	10.91	11.13	77220	8486	1.41%
2025-05-12	10.89	10.98	0.12	1.10%	10.89	10.99	88315	9671	1.61%
2025-05-09	11.17	10.86	-0.38	-3.38%	10.82	11.21	135285	14808	2.47%
2025-05-08	11.18	11.24	0.05	0.45%	11.03	11.31	152848	17153	2.79%
2025-05-07	11.34	11.19	-0.09	-0.80%	11.06	11.49	192327	21626	3.51%
2025-05-06	11.20	11.28	-0.11	-0.97%	11.14	11.40	281559	31597	5.14%
2025-04-30	10.70	11.39	0.63	5.86%	10.70	11.84	337415	38104	6.16%
2025-04-29	10.65	10.76	0.07	0.65%	10.50	10.79	103123	10973	1.88%
2025-04-28	10.90	10.69	-0.09	-0.83%	10.66	11.14	144109	15657	2.63%
2025-04-25	10.75	10.78	0.03	0.28%	10.70	10.97	110269	11949	2.01%
2025-04-24	11.00	10.75	-0.30	-2.71%	10.70	11.20	171342	18631	3.13%