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
2026-05-06	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%
2026-03-13	14.97	14.68	-0.28	-1.87%	14.64	15.06	105191	15619	1.92%
2026-03-12	15.00	14.96	-0.19	-1.25%	14.88	15.13	94992	14230	1.73%
2026-03-11	15.40	15.15	-0.23	-1.50%	15.07	15.45	121236	18459	2.21%
2026-03-10	15.21	15.38	0.28	1.85%	15.11	15.39	117853	18041	2.15%
2026-03-09	15.11	15.10	-0.16	-1.05%	14.84	15.20	126359	18929	2.31%
2026-03-06	15.26	15.26	-0.15	-0.97%	15.12	15.32	147650	22462	2.70%
2026-03-05	15.09	15.41	0.51	3.42%	15.01	15.56	228834	35130	4.18%
2026-03-04	14.58	14.90	0.08	0.54%	14.54	14.97	138578	20542	2.53%
2026-03-03	15.45	14.82	-0.53	-3.45%	14.75	15.48	210968	31752	3.85%
2026-03-02	15.45	15.35	-0.48	-3.03%	15.21	15.72	188406	28983	3.44%
2026-02-27	15.60	15.83	0.08	0.51%	15.56	15.87	136413	21536	2.49%
2026-02-26	16.21	15.75	-0.59	-3.61%	15.66	16.25	252197	39972	4.60%
2026-02-25	16.08	16.34	0.25	1.55%	15.98	16.35	220272	35816	4.02%
2026-02-24	16.31	16.09	0.01	0.06%	16.04	16.33	170675	27497	3.12%
2026-02-13	16.70	16.08	-0.48	-2.90%	16.07	16.79	269006	44026	4.91%
2026-02-12	16.71	16.56	-0.32	-1.90%	16.48	16.87	300311	49939	5.48%
2026-02-11	17.11	16.88	-0.42	-2.43%	16.83	17.46	374639	63943	6.84%
2026-02-10	17.90	17.30	-0.93	-5.10%	17.10	17.90	461656	80370	8.43%
2026-02-09	18.66	18.23	-0.39	-2.09%	17.61	18.81	586062	105480	10.70%
2026-02-06	19.40	18.62	-1.58	-7.82%	18.18	19.60	793491	147845	14.49%
2026-02-05	18.50	20.20	1.84	10.02%	18.25	20.20	770382	147809	14.07%
2026-02-04	18.63	18.36	-0.45	-2.39%	17.68	18.69	500690	91359	9.14%
2026-02-03	18.03	18.81	1.23	7.00%	18.00	19.10	718266	134381	13.11%
2026-02-02	16.59	17.58	0.99	5.97%	16.40	18.25	647271	113762	11.82%
2026-01-30	16.51	16.59	0.01	0.06%	16.27	17.14	364080	60824	6.65%
2026-01-29	15.90	16.58	0.51	3.17%	15.80	16.98	407317	67493	7.44%
2026-01-28	16.56	16.07	-0.84	-4.97%	15.99	16.82	354633	57744	6.48%
2026-01-27	16.38	16.91	0.53	3.24%	16.28	17.30	430349	72142	7.86%