三星电气 (601567) - 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	15.11	15.09	-0.03	-0.20%	15.01	15.56	138326	21068	0.98%
2026-08-19	15.18	15.12	-0.10	-0.66%	15.06	15.56	144577	22047	1.03%
2026-08-18	15.32	15.22	-0.29	-1.87%	15.15	15.68	106377	16276	0.76%
2026-08-17	15.21	15.51	0.23	1.51%	15.12	15.53	111566	17108	0.79%
2026-08-14	15.65	15.28	-0.40	-2.55%	15.21	15.70	137736	21163	0.98%
2026-08-13	15.84	15.68	-0.17	-1.07%	15.67	15.96	131759	20811	0.94%
2026-08-12	15.75	15.85	0.10	0.63%	15.68	16.16	145015	23055	1.03%
2026-08-11	16.00	15.75	-0.26	-1.62%	15.71	16.00	112236	17740	0.80%
2026-08-10	15.88	16.01	0.13	0.82%	15.81	16.16	132879	21227	0.95%
2026-08-07	16.11	15.88	-0.24	-1.49%	15.77	16.35	215030	34377	1.53%
2026-08-06	16.16	16.12	-0.07	-0.43%	15.83	16.22	191936	30719	1.37%
2026-08-05	16.15	16.19	0.02	0.12%	15.92	16.30	225738	36354	1.61%
2026-08-04	16.72	16.17	-0.50	-3.00%	16.13	16.80	325352	53286	2.32%
2026-08-03	16.78	16.67	0.10	0.60%	16.22	16.82	214841	35617	1.53%
2026-07-31	16.50	16.57	-0.43	-2.53%	16.20	16.77	339519	56018	2.42%
2026-07-30	15.95	17.00	0.88	5.46%	15.94	17.15	394694	66134	2.81%
2026-07-29	15.29	16.12	0.95	6.26%	15.13	16.20	328393	52103	2.34%
2026-07-28	15.05	15.17	0.04	0.26%	14.81	15.19	125871	18932	0.90%
2026-07-27	14.94	15.13	0.13	0.87%	14.90	15.44	162536	24592	1.16%
2026-07-24	15.44	15.00	-0.44	-2.85%	14.96	15.68	232993	35709	1.66%
2026-07-23	14.87	15.44	0.50	3.35%	14.65	15.49	287179	43533	2.04%
2026-07-22	14.48	14.94	0.39	2.68%	14.27	14.96	228476	33585	1.63%
2026-07-21	14.20	14.55	0.31	2.18%	14.15	15.17	342775	50452	2.44%
2026-07-20	13.96	14.24	0.31	2.23%	13.81	14.35	217772	30742	1.55%
2026-07-17	14.29	13.93	-0.21	-1.49%	13.83	14.37	193978	27267	1.38%
2026-07-16	13.72	14.14	0.31	2.24%	13.58	14.49	192616	27234	1.37%
2026-07-15	13.48	13.83	0.34	2.52%	13.37	14.04	157474	21733	1.12%
2026-07-14	13.53	13.49	-0.04	-0.30%	13.17	13.53	145372	19407	1.03%
2026-07-13	13.70	13.53	-0.42	-3.01%	13.33	13.88	193700	26293	1.38%
2026-07-10	13.39	13.95	0.45	3.33%	13.35	14.23	182589	25361	1.30%
2026-07-09	13.81	13.50	-0.30	-2.17%	13.21	13.86	179255	24118	1.28%
2026-07-08	13.90	13.80	-0.15	-1.08%	13.70	14.09	141338	19532	1.01%
2026-07-07	14.43	13.95	-0.47	-3.26%	13.88	14.50	170077	24012	1.21%
2026-07-06	14.64	14.42	-0.21	-1.44%	14.40	15.05	165130	24185	1.18%
2026-07-03	14.42	14.63	0.33	2.31%	14.35	14.83	191196	27948	1.36%
2026-07-02	14.45	14.30	-0.22	-1.52%	14.28	14.80	178708	25857	1.27%
2026-07-01	14.90	14.52	-0.42	-2.81%	14.28	14.95	192777	28073	1.37%
2026-06-30	14.72	14.94	0.16	1.08%	14.45	15.01	169118	24858	1.20%
2026-06-29	14.20	14.78	0.38	2.64%	14.10	15.14	255162	37642	1.82%
2026-06-26	14.87	14.40	-0.24	-1.64%	14.25	14.97	190501	27620	1.36%
2026-06-25	14.93	14.64	-0.29	-1.94%	14.42	14.93	187611	27494	1.34%
2026-06-24	15.49	14.93	-0.56	-3.62%	14.88	15.49	220700	33090	1.57%
2026-06-23	16.39	15.49	-0.82	-5.03%	15.38	16.39	329663	52064	2.35%
2026-06-22	15.05	16.31	1.26	8.37%	14.88	16.38	468899	73880	3.34%
2026-06-18	15.28	15.05	-0.33	-2.15%	14.85	15.40	265709	40010	1.89%
2026-06-17	15.29	15.38	0.03	0.20%	15.08	15.44	182960	27833	1.30%
2026-06-16	15.17	15.35	0.06	0.39%	15.07	15.45	200165	30617	1.42%
2026-06-15	15.00	15.29	0.64	4.37%	14.82	15.50	324807	49396	2.31%
2026-06-12	14.10	14.65	0.69	4.94%	13.94	15.21	440206	64454	3.13%
2026-06-11	14.22	13.96	-0.44	-3.06%	13.88	14.38	231609	32539	1.65%
2026-06-10	14.60	14.40	-0.27	-1.84%	14.31	14.63	165610	23897	1.18%
2026-06-09	14.87	14.81	0.05	0.34%	14.52	14.89	186006	27317	1.32%
2026-06-08	14.99	14.76	-0.58	-3.78%	14.58	15.33	183066	27311	1.30%
2026-06-05	15.37	15.34	-0.07	-0.45%	15.07	15.63	182958	28085	1.30%
2026-06-04	15.75	15.41	-0.52	-3.26%	15.30	15.86	198597	30816	1.41%
2026-06-03	16.16	15.93	-0.23	-1.42%	15.83	16.16	154782	24690	1.10%
2026-06-02	16.58	16.16	-0.35	-2.12%	15.96	16.71	194137	31391	1.38%
2026-06-01	16.38	16.51	0.16	0.98%	16.11	16.60	173535	28582	1.23%
2026-05-29	16.70	16.35	-0.34	-2.04%	16.26	16.75	212473	35111	1.51%
2026-05-28	16.98	16.69	-0.13	-0.77%	16.35	17.03	220905	36747	1.57%
2026-05-27	17.27	16.82	-0.44	-2.55%	16.80	17.54	234800	39983	1.67%
2026-05-26	17.66	17.26	-0.48	-2.71%	17.01	17.68	287982	49520	2.05%
2026-05-25	17.88	17.74	-0.13	-0.73%	17.63	18.26	178698	31886	1.27%
2026-05-22	18.10	17.87	-0.14	-0.78%	17.77	18.23	176084	31521	1.25%
2026-05-21	18.60	18.01	-0.68	-3.64%	17.98	18.79	191605	35282	1.36%
2026-05-20	19.15	18.69	-0.31	-1.63%	18.48	19.29	233492	43777	1.66%
2026-05-19	18.35	19.00	0.66	3.60%	18.30	19.16	278392	52336	1.98%
2026-05-18	17.98	18.34	0.24	1.33%	17.90	18.43	188654	34315	1.34%
2026-05-15	18.71	18.10	-0.64	-3.42%	17.80	18.90	393463	71344	2.80%
2026-05-14	19.63	18.74	-0.87	-4.44%	18.72	19.82	275975	52610	1.96%
2026-05-13	19.19	19.61	0.38	1.98%	19.15	19.86	259966	50963	1.85%