三棵树 (603737) - 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	50.00	50.56	0.32	0.64%	49.66	51.10	15187	7669	0.29%
2025-04-02	50.93	50.24	-0.74	-1.45%	50.00	51.66	20413	10331	0.39%
2025-04-01	51.42	50.98	-0.43	-0.84%	49.90	51.72	21247	10770	0.40%
2025-03-31	52.01	51.41	-0.61	-1.17%	50.82	52.51	24009	12395	0.46%
2025-03-28	51.20	52.02	0.07	0.13%	51.10	52.39	15966	8279	0.30%
2025-03-27	49.80	51.95	1.82	3.63%	49.63	52.98	29946	15509	0.57%
2025-03-26	50.38	50.13	-0.82	-1.61%	49.55	50.90	18240	9139	0.35%
2025-03-25	50.43	50.95	0.55	1.09%	49.25	51.01	26860	13472	0.51%
2025-03-24	50.23	50.40	-0.08	-0.16%	49.00	50.62	23236	11604	0.44%
2025-03-21	51.25	50.48	-1.14	-2.21%	49.70	51.88	23479	11876	0.45%
2025-03-20	51.88	51.62	-0.26	-0.50%	51.00	52.33	19564	10125	0.37%
2025-03-19	51.50	51.88	0.31	0.60%	50.71	52.17	19333	9963	0.37%
2025-03-18	51.11	51.57	0.46	0.90%	49.56	51.94	32054	16313	0.61%
2025-03-17	49.30	51.11	2.05	4.18%	48.80	51.99	50018	25581	0.95%
2025-03-14	48.54	49.06	0.40	0.82%	47.91	49.97	31904	15732	0.61%
2025-03-13	47.87	48.66	1.15	2.42%	47.10	48.85	29186	14041	0.55%
2025-03-12	49.79	47.51	-2.29	-4.60%	47.17	50.00	61485	29675	1.17%
2025-03-11	49.39	49.80	-0.45	-0.90%	48.45	50.11	26419	13006	0.50%
2025-03-10	48.50	50.25	1.80	3.72%	48.29	50.80	38920	19459	0.74%
2025-03-07	48.00	48.45	0.25	0.52%	47.16	48.96	33105	15933	0.63%
2025-03-06	49.73	48.20	-1.49	-3.00%	48.06	50.36	42293	20606	0.80%
2025-03-05	49.48	49.69	0.21	0.42%	48.65	51.30	46044	22968	0.87%
2025-03-04	49.40	49.48	-1.22	-2.41%	49.00	50.79	39018	19480	0.74%
2025-03-03	46.95	50.70	3.75	7.99%	46.88	51.18	72923	36395	1.38%
2025-02-28	47.99	46.95	-0.94	-1.96%	46.59	49.91	41361	19840	0.78%
2025-02-27	46.95	47.89	0.94	2.00%	46.65	48.78	41442	19932	0.79%
2025-02-26	44.20	46.95	2.75	6.22%	44.16	47.02	39615	18183	0.75%
2025-02-25	45.85	44.20	-2.05	-4.43%	43.88	46.15	37868	16965	0.72%
2025-02-24	46.98	46.25	-0.67	-1.43%	46.10	47.59	27252	12703	0.52%
2025-02-21	45.15	46.92	1.70	3.76%	45.10	47.50	39867	18604	0.76%
2025-02-20	44.13	45.22	1.11	2.52%	43.73	45.55	41400	18469	0.79%
2025-02-19	42.80	44.11	0.83	1.92%	42.28	44.78	37894	16710	0.72%
2025-02-18	44.03	43.28	-0.90	-2.04%	42.88	44.10	35783	15508	0.68%
2025-02-17	42.29	44.18	1.80	4.25%	41.33	44.24	46304	19939	0.88%
2025-02-14	42.88	42.38	-0.49	-1.14%	41.90	43.52	40938	17427	0.78%
2025-02-13	41.40	42.87	1.05	2.51%	41.39	44.21	63256	27241	1.20%
2025-02-12	41.09	41.82	0.50	1.21%	40.74	41.84	22111	9125	0.42%
2025-02-11	42.45	41.32	-1.06	-2.50%	40.80	42.77	27845	11464	0.53%
2025-02-10	41.50	42.38	0.48	1.15%	41.01	42.78	29614	12460	0.56%
2025-02-07	40.31	41.90	1.59	3.94%	39.80	42.44	37848	15732	0.72%
2025-02-06	40.45	40.31	0.00	0.00%	39.75	41.01	32703	13178	0.62%
2025-02-05	42.54	40.31	-2.27	-5.33%	40.20	42.99	37113	15139	0.70%
2025-01-27	42.59	42.58	-0.02	-0.05%	42.43	43.69	20654	8880	0.39%
2025-01-24	42.54	42.60	0.06	0.14%	41.97	43.35	27355	11636	0.52%
2025-01-23	41.16	42.54	1.72	4.21%	41.05	43.10	50070	21188	0.95%
2025-01-22	41.60	40.82	-1.14	-2.72%	40.00	41.85	29413	11956	0.56%
2025-01-21	41.53	41.96	0.44	1.06%	40.68	42.55	34910	14614	0.66%
2025-01-20	41.70	41.52	-0.06	-0.14%	41.15	42.82	36956	15452	0.70%
2025-01-17	39.08	41.58	2.29	5.83%	38.76	42.35	51344	21053	0.97%
2025-01-16	38.01	39.29	1.29	3.39%	37.60	39.50	54487	21280	1.03%
2025-01-15	39.47	38.00	-1.30	-3.31%	37.02	39.72	53095	20168	1.01%
2025-01-14	38.58	39.30	0.75	1.95%	38.14	39.32	31900	12406	0.61%
2025-01-13	38.20	38.55	0.23	0.60%	37.83	38.86	36744	14137	0.70%
2025-01-10	39.71	38.32	-1.18	-2.99%	38.31	40.17	28155	11021	0.53%
2025-01-09	38.50	39.50	0.60	1.54%	38.39	40.49	33144	13222	0.63%
2025-01-08	39.90	38.90	-1.27	-3.16%	38.03	40.52	39725	15440	0.75%
2025-01-07	39.84	40.17	0.16	0.40%	39.49	40.38	21851	8736	0.41%
2025-01-06	40.13	40.01	-0.29	-0.72%	39.20	40.51	29496	11778	0.56%
2025-01-03	41.11	40.30	-0.81	-1.97%	40.11	41.75	28731	11756	0.55%
2025-01-02	42.79	41.11	-1.49	-3.50%	40.87	42.86	27631	11562	0.52%
2024-12-31	43.54	42.60	-0.84	-1.93%	42.45	43.78	25782	11121	0.49%
2024-12-30	44.00	43.44	-0.65	-1.47%	42.96	44.32	37642	16342	0.71%
2024-12-27	44.10	44.09	-0.12	-0.27%	43.88	45.29	25635	11407	0.49%
2024-12-26	44.21	44.21	-0.52	-1.16%	44.21	45.11	20340	9064	0.39%