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
2026-05-06	65.00	64.92	-0.35	-0.54%	63.82	65.00	132701	85194	2.17%
2026-04-30	66.29	65.27	-1.08	-1.63%	64.80	66.35	78351	51235	1.28%
2026-04-29	64.36	66.35	1.65	2.55%	63.86	66.57	90070	59037	1.48%
2026-04-28	64.16	64.70	-0.25	-0.38%	63.55	66.00	107974	69770	1.77%
2026-04-27	64.16	64.95	1.34	2.11%	62.76	65.37	119951	77101	1.96%
2026-04-24	61.00	63.61	2.52	4.13%	60.81	64.00	93920	58658	1.54%
2026-04-23	61.98	61.09	-0.81	-1.31%	61.00	62.83	60531	37157	0.99%
2026-04-22	62.75	61.90	-0.93	-1.48%	61.15	62.75	78297	48308	1.28%
2026-04-21	62.84	62.83	0.56	0.90%	62.15	63.57	72832	45696	1.19%
2026-04-20	62.60	62.27	-0.28	-0.45%	61.91	63.75	83816	52499	1.37%
2026-04-17	62.29	62.55	0.22	0.35%	61.30	62.75	63657	39500	1.04%
2026-04-16	61.68	62.33	0.64	1.04%	61.50	62.95	46943	29255	0.77%
2026-04-15	62.88	61.69	-1.02	-1.63%	61.64	63.34	62662	39102	1.03%
2026-04-14	61.16	62.71	1.89	3.11%	60.10	62.88	86028	52981	1.41%
2026-04-13	62.00	60.82	-1.48	-2.38%	60.61	62.00	85147	52049	1.39%
2026-04-10	62.50	62.30	-0.30	-0.48%	61.40	62.99	61500	38336	1.01%
2026-04-09	63.00	62.60	-0.95	-1.49%	61.22	63.50	70736	44006	1.16%
2026-04-08	64.00	63.55	0.83	1.32%	62.77	64.39	87897	55907	1.44%
2026-04-07	61.78	62.72	0.94	1.52%	61.21	63.47	56745	35369	0.93%
2026-04-03	62.00	61.78	0.29	0.47%	61.33	62.99	44824	27817	0.73%
2026-04-02	62.89	61.49	-1.06	-1.69%	61.00	62.89	46968	29057	0.77%
2026-04-01	62.70	62.55	0.92	1.49%	61.32	63.10	59297	36964	0.97%
2026-03-31	62.83	61.63	-1.29	-2.05%	61.25	63.44	37536	23292	0.61%
2026-03-30	62.50	62.92	-0.24	-0.38%	61.75	63.44	75365	47165	1.23%
2026-03-27	61.80	63.16	0.73	1.17%	61.60	63.30	47998	30165	0.79%
2026-03-26	63.72	62.43	-0.46	-0.73%	62.25	63.77	34394	21612	0.56%
2026-03-25	62.66	62.89	0.88	1.42%	62.60	64.25	69305	43947	1.14%
2026-03-24	62.50	62.01	1.88	3.13%	60.24	62.50	69464	42638	1.14%
2026-03-23	61.60	60.13	-2.70	-4.30%	60.00	62.30	104026	63421	1.70%
2026-03-20	64.92	62.83	-2.15	-3.31%	62.70	65.89	90416	58149	1.48%
2026-03-19	67.20	64.98	-3.05	-4.48%	64.70	67.70	69269	45513	1.13%
2026-03-18	67.92	68.03	0.11	0.16%	66.78	68.45	47749	32232	0.78%
2026-03-17	68.16	67.92	-0.34	-0.50%	67.15	69.18	53371	36481	0.87%
2026-03-16	68.58	68.26	-0.33	-0.48%	66.36	69.00	80177	54296	1.31%
2026-03-13	68.90	68.59	-1.26	-1.80%	67.65	70.35	69700	48186	1.14%
2026-03-12	71.80	69.85	-1.86	-2.59%	68.88	72.28	85095	59508	1.39%
2026-03-11	73.00	71.71	-1.65	-2.25%	71.55	73.37	71284	51474	1.17%
2026-03-10	73.00	73.36	0.53	0.73%	72.80	74.30	51320	37678	0.84%
2026-03-09	75.77	72.83	-3.85	-5.02%	72.02	75.96	99061	72563	1.62%
2026-03-06	73.97	76.68	2.57	3.47%	73.08	78.35	85019	64568	1.39%
2026-03-05	73.38	74.11	1.76	2.43%	72.72	75.20	62292	46133	1.02%
2026-03-04	72.51	72.35	-1.17	-1.59%	72.00	75.00	68898	50433	1.13%
2026-03-03	76.33	73.52	-3.20	-4.17%	73.11	77.70	88763	66158	1.45%
2026-03-02	75.35	76.72	3.55	4.85%	72.00	77.77	123221	93117	2.02%
2026-02-27	72.36	73.17	0.74	1.02%	72.07	74.20	57854	42264	0.95%
2026-02-26	71.59	72.43	1.46	2.06%	70.70	73.18	72002	51808	1.18%
2026-02-25	71.78	70.97	-0.22	-0.31%	69.24	72.00	87687	62225	1.44%
2026-02-24	68.18	71.19	3.68	5.45%	67.90	71.48	87086	60979	1.43%
2026-02-13	68.67	67.51	-1.28	-1.86%	65.70	68.67	72866	49366	1.19%
2026-02-12	69.41	68.79	-0.29	-0.42%	68.01	70.80	78203	54395	1.28%
2026-02-11	68.25	69.08	0.61	0.89%	68.20	70.34	67315	46727	1.10%
2026-02-10	69.07	68.47	-0.25	-0.36%	67.85	69.25	49985	34110	0.82%
2026-02-09	69.98	68.72	0.02	0.03%	67.70	69.98	64482	43981	1.06%
2026-02-06	67.05	68.70	0.85	1.25%	66.67	70.55	73905	50936	1.21%
2026-02-05	68.06	67.85	-0.22	-0.32%	67.44	69.08	62727	42802	1.03%
2026-02-04	68.36	68.07	-0.52	-0.76%	67.08	69.11	51733	35026	0.85%
2026-02-03	67.91	68.59	1.93	2.90%	66.51	68.71	83378	56388	1.37%
2026-02-02	68.09	66.66	-2.48	-3.59%	66.60	71.36	120428	82589	1.97%
2026-01-30	68.40	69.14	-0.38	-0.55%	66.98	70.28	90715	62114	1.49%
2026-01-29	69.00	69.52	0.48	0.70%	68.45	71.26	102058	71254	1.67%
2026-01-28	68.39	69.04	0.61	0.89%	68.09	70.44	101323	70284	1.66%
2026-01-27	68.00	68.43	0.52	0.77%	67.50	70.98	88192	60560	1.44%