三美股份 (603379) - 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
2025-04-03	41.60	40.86	-0.79	-1.90%	40.20	41.60	58571	23824	0.96%
2025-04-02	40.72	41.65	1.25	3.09%	40.70	42.79	94221	39324	1.54%
2025-04-01	40.75	40.40	0.00	0.00%	40.23	41.18	51791	21052	0.85%
2025-03-31	39.50	40.40	0.65	1.64%	39.50	40.98	59462	24048	0.97%
2025-03-28	40.10	39.75	0.00	0.00%	39.18	40.30	32444	12891	0.53%
2025-03-27	38.82	39.75	0.32	0.81%	38.82	40.25	40776	16275	0.67%
2025-03-26	39.26	39.43	0.48	1.23%	38.81	40.10	47913	18913	0.78%
2025-03-25	40.21	38.95	-1.36	-3.37%	38.66	40.55	50323	19748	0.82%
2025-03-24	40.66	40.31	-0.57	-1.39%	39.60	40.80	43829	17527	0.72%
2025-03-21	41.37	40.88	-0.42	-1.02%	40.64	41.97	59302	24401	0.97%
2025-03-20	41.28	41.30	0.02	0.05%	40.90	41.70	45578	18817	0.75%
2025-03-19	40.44	41.28	0.84	2.08%	40.30	42.33	87428	36304	1.43%
2025-03-18	41.30	40.44	-0.56	-1.37%	40.28	41.94	49320	20290	0.81%
2025-03-17	41.08	41.00	-0.10	-0.24%	40.70	41.48	28451	11665	0.47%
2025-03-14	41.00	41.10	0.00	0.00%	40.80	41.48	30845	12692	0.51%
2025-03-13	41.07	41.10	0.10	0.24%	40.66	41.33	25803	10564	0.42%
2025-03-12	41.98	41.00	-0.94	-2.24%	40.95	42.14	43200	17914	0.71%
2025-03-11	41.57	41.94	-0.04	-0.10%	40.56	42.15	56393	23318	0.92%
2025-03-10	41.48	41.98	0.49	1.18%	40.82	42.38	54901	22998	0.90%
2025-03-07	40.49	41.49	0.79	1.94%	40.49	41.89	47144	19475	0.77%
2025-03-06	41.26	40.70	-0.15	-0.37%	40.36	41.40	53031	21594	0.87%
2025-03-05	39.60	40.85	1.72	4.40%	39.05	40.89	48736	19573	0.80%
2025-03-04	39.08	39.13	-0.02	-0.05%	38.70	39.73	29454	11568	0.48%
2025-03-03	38.20	39.15	-0.25	-0.63%	38.10	39.59	47369	18463	0.78%
2025-02-28	39.90	39.40	-0.48	-1.20%	39.23	40.44	38360	15229	0.63%
2025-02-27	39.80	39.88	0.13	0.33%	39.70	41.07	55421	22354	0.91%
2025-02-26	40.05	39.75	0.60	1.53%	39.64	41.30	67288	27201	1.10%
2025-02-25	39.65	39.15	-0.56	-1.41%	39.14	39.95	30697	12100	0.50%
2025-02-24	39.02	39.71	0.59	1.51%	38.75	40.52	67170	26582	1.10%
2025-02-21	40.03	39.12	-0.84	-2.10%	38.99	40.10	69413	27338	1.14%
2025-02-20	40.30	39.96	-0.57	-1.41%	39.84	40.72	53562	21463	0.88%
2025-02-19	41.50	40.53	-0.65	-1.58%	39.71	41.50	73673	29697	1.21%
2025-02-18	41.20	41.18	-0.26	-0.63%	40.86	42.88	64906	27024	1.06%
2025-02-17	41.00	41.44	-0.09	-0.22%	39.62	41.44	61260	24894	1.00%
2025-02-14	41.01	41.53	0.44	1.07%	40.74	41.70	37260	15355	0.61%
2025-02-13	41.61	41.09	-0.46	-1.11%	40.62	41.94	55781	23030	0.91%
2025-02-12	41.41	41.55	0.02	0.05%	41.07	41.83	35822	14852	0.59%
2025-02-11	40.50	41.53	1.14	2.82%	40.00	41.82	75965	31155	1.24%
2025-02-10	40.85	40.39	-0.46	-1.13%	39.95	40.96	56454	22774	0.92%
2025-02-07	42.14	40.85	-1.22	-2.90%	40.06	42.14	102486	41942	1.68%
2025-02-06	42.80	42.07	-0.68	-1.59%	41.91	43.30	40348	17104	0.66%
2025-02-05	43.28	42.75	-0.45	-1.04%	42.00	43.34	28915	12343	0.47%
2025-01-27	43.08	43.20	0.28	0.65%	42.48	43.66	30781	13290	0.50%
2025-01-24	41.99	42.92	-0.07	-0.16%	41.54	43.27	64589	27465	1.06%
2025-01-23	44.96	42.99	-1.21	-2.74%	42.79	45.10	56997	24881	0.93%
2025-01-22	44.18	44.20	0.01	0.02%	43.56	44.50	36461	16072	0.60%
2025-01-21	43.80	44.19	0.37	0.84%	42.94	44.38	41825	18289	0.69%
2025-01-20	43.93	43.82	0.82	1.91%	43.26	44.66	59533	26083	0.98%
2025-01-17	41.60	43.00	1.25	2.99%	41.00	43.25	52423	22243	0.86%
2025-01-16	42.67	41.75	-0.70	-1.65%	40.75	42.72	67993	28183	1.11%
2025-01-15	42.08	42.45	0.27	0.64%	41.40	42.68	44576	18786	0.73%
2025-01-14	40.69	42.18	1.43	3.51%	40.35	42.54	57793	24121	0.95%
2025-01-13	40.49	40.75	-0.23	-0.56%	40.35	41.37	54817	22400	0.90%
2025-01-10	40.70	40.98	0.30	0.74%	40.70	42.10	63662	26321	1.04%
2025-01-09	39.50	40.68	0.90	2.26%	39.44	41.95	95298	39145	1.56%
2025-01-08	40.46	39.78	-0.98	-2.40%	38.53	40.89	71882	28303	1.18%
2025-01-07	40.11	40.76	0.77	1.93%	39.52	40.97	72287	29169	1.18%
2025-01-06	37.20	39.99	2.81	7.56%	37.01	40.88	106478	41836	1.74%
2025-01-03	37.77	37.18	-0.82	-2.16%	37.00	38.46	42095	15856	0.69%
2025-01-02	39.10	38.00	-0.38	-0.99%	37.73	39.60	66928	25715	1.10%
2024-12-31	39.00	38.38	-0.45	-1.16%	38.27	39.29	60820	23612	1.00%
2024-12-30	38.10	38.83	0.65	1.70%	38.10	39.17	68482	26556	1.12%
2024-12-27	39.20	38.18	-1.13	-2.87%	38.15	39.88	73865	28764	1.21%
2024-12-26	38.70	39.31	1.07	2.80%	38.10	39.39	54400	21221	0.89%