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
2026-08-20	61.54	61.19	-0.34	-0.55%	61.00	63.01	45546	28136	0.75%
2026-08-19	63.01	61.53	-1.85	-2.92%	61.38	64.12	55237	34500	0.90%
2026-08-18	64.00	63.38	-0.82	-1.28%	62.92	65.80	64758	41437	1.06%
2026-08-17	62.50	64.20	1.83	2.93%	62.05	64.37	63699	40463	1.04%
2026-08-14	63.60	62.37	-0.93	-1.47%	62.00	63.65	56811	35580	0.93%
2026-08-13	64.39	63.30	-1.09	-1.69%	62.91	64.95	84493	53895	1.38%
2026-08-12	65.50	64.39	-1.19	-1.81%	64.21	65.57	63249	40952	1.04%
2026-08-11	67.06	65.58	-2.14	-3.16%	65.50	67.74	71898	47895	1.18%
2026-08-10	64.68	67.72	2.42	3.71%	64.38	68.68	125369	84122	2.05%
2026-08-07	64.83	65.30	-0.45	-0.68%	63.50	65.63	98192	63359	1.61%
2026-08-06	62.71	65.75	2.72	4.32%	62.48	65.86	125233	80683	2.05%
2026-08-05	61.48	63.03	1.40	2.27%	61.20	63.58	106357	66711	1.74%
2026-08-04	60.33	61.63	1.31	2.17%	60.02	61.72	87893	53719	1.44%
2026-08-03	59.66	60.32	0.02	0.03%	59.30	60.99	73517	44325	1.20%
2026-07-31	59.98	60.30	1.31	2.22%	58.62	61.34	138160	83009	2.26%
2026-07-30	59.08	58.99	-0.17	-0.29%	58.13	60.43	94542	56094	1.55%
2026-07-29	57.70	59.16	1.49	2.58%	56.53	60.50	111380	65498	1.82%
2026-07-28	59.31	57.67	-2.54	-4.22%	57.36	59.49	93555	54633	1.53%
2026-07-27	59.92	60.21	0.11	0.18%	59.20	60.90	63786	38255	1.04%
2026-07-24	60.99	60.10	-2.01	-3.24%	59.88	61.50	92898	56292	1.52%
2026-07-23	57.90	62.11	4.21	7.27%	57.90	62.68	157856	94981	2.59%
2026-07-22	59.12	57.90	-1.86	-3.11%	57.55	59.49	99538	58128	1.63%
2026-07-21	58.00	59.76	1.59	2.73%	57.11	60.68	131128	77540	2.15%
2026-07-20	59.99	58.17	-1.51	-2.53%	57.10	60.68	148724	87039	2.44%
2026-07-17	60.79	59.68	-1.11	-1.83%	59.38	62.96	121368	74071	1.99%
2026-07-16	64.00	60.79	-3.71	-5.75%	60.50	65.45	147684	92117	2.42%
2026-07-15	63.68	64.50	0.82	1.29%	62.45	66.17	156400	100941	2.56%
2026-07-14	63.00	63.68	0.36	0.57%	61.41	64.33	160854	101101	2.63%
2026-07-13	60.98	63.32	1.27	2.05%	60.01	63.78	189690	116794	3.11%
2026-07-10	66.82	62.05	-4.73	-7.08%	61.97	67.96	272672	175792	4.47%
2026-07-09	67.25	66.78	-0.19	-0.28%	65.00	68.79	183919	122558	3.01%
2026-07-08	70.29	66.97	-3.32	-4.72%	66.80	71.58	199686	137284	3.27%
2026-07-07	70.58	70.29	-1.16	-1.62%	69.70	73.30	158315	112306	2.59%
2026-07-06	75.15	71.45	-3.68	-4.90%	71.01	76.07	257512	188330	4.22%
2026-07-03	80.00	75.13	-8.35	-10.00%	75.13	83.86	399059	307829	6.54%
2026-07-02	81.09	83.48	0.00	0.00%	76.00	87.20	542464	451327	8.89%
2026-07-01	81.00	83.48	7.59	10.00%	80.99	83.48	432764	359113	7.09%
2026-06-30	68.40	75.89	6.90	10.00%	67.00	75.89	324463	235091	5.31%
2026-06-29	68.70	68.99	2.90	4.39%	65.25	71.99	216286	148772	3.54%
2026-06-26	67.00	66.09	-1.27	-1.89%	65.43	69.05	121519	81424	1.99%
2026-06-25	68.80	67.36	-1.80	-2.60%	66.70	71.00	156861	106533	2.57%
2026-06-24	64.95	69.16	3.59	5.48%	64.90	69.96	181354	123326	2.97%
2026-06-23	69.25	65.57	-3.91	-5.63%	65.03	69.25	141866	94899	2.32%
2026-06-22	64.88	69.48	4.05	6.19%	63.89	70.77	207017	139492	3.39%
2026-06-18	68.27	65.43	-3.52	-5.11%	64.64	68.66	171111	112991	2.80%
2026-06-17	66.15	68.95	2.14	3.20%	65.03	68.98	181435	122297	2.97%
2026-06-16	66.50	66.81	-0.48	-0.71%	65.03	68.18	175524	117023	2.88%
2026-06-15	67.99	67.29	3.71	5.84%	63.95	68.41	225833	150868	3.70%
2026-06-12	61.79	63.58	2.48	4.06%	61.50	64.64	195480	123918	3.20%
2026-06-11	60.57	61.10	0.40	0.66%	58.71	61.65	141866	85620	2.32%
2026-06-10	55.51	60.70	4.02	7.09%	55.47	61.45	168839	99674	2.77%
2026-06-09	58.60	56.68	-1.32	-2.28%	55.90	58.99	96261	54605	1.58%
2026-06-08	58.66	58.00	-2.24	-3.72%	57.58	61.81	116978	69487	1.92%
2026-06-05	58.18	60.24	1.44	2.45%	57.77	61.70	121932	73460	2.00%
2026-06-04	59.17	58.80	-1.33	-2.21%	58.08	59.53	90260	53037	1.48%
2026-06-03	60.88	61.33	0.28	0.46%	59.66	63.15	133030	81958	2.18%
2026-06-02	61.88	61.05	-0.37	-0.60%	60.18	63.00	113691	69746	1.86%
2026-06-01	58.32	61.42	3.91	6.80%	58.26	62.26	152228	92936	2.49%
2026-05-29	59.30	57.51	-1.64	-2.77%	57.28	59.35	80299	46661	1.32%
2026-05-28	60.40	59.15	-1.15	-1.91%	58.00	61.86	104188	61833	1.71%
2026-05-27	61.15	60.30	-1.40	-2.27%	59.90	63.68	118392	73008	1.94%
2026-05-26	60.01	61.70	1.09	1.80%	59.52	62.73	142767	87526	2.34%
2026-05-25	61.74	60.61	0.08	0.13%	60.01	62.20	153347	93477	2.51%
2026-05-22	55.98	60.53	5.50	9.99%	55.20	60.53	154722	91176	2.53%
2026-05-21	56.14	55.03	-1.08	-1.92%	54.91	57.26	95767	53986	1.57%
2026-05-20	55.13	56.11	1.01	1.83%	53.73	57.05	137457	76165	2.25%
2026-05-19	57.00	55.10	-2.90	-5.00%	53.80	57.50	175218	96461	2.87%
2026-05-18	62.71	58.00	-4.49	-7.19%	57.78	62.94	204138	120987	3.34%
2026-05-15	63.20	62.49	1.47	2.41%	62.04	65.75	234452	150065	3.84%
2026-05-14	61.24	61.02	-0.28	-0.46%	61.00	62.27	82120	50472	1.35%
2026-05-13	61.00	61.30	0.10	0.16%	61.00	61.48	63916	39091	1.05%